iシェアーズ S&P500 米国株 ETF(H有)(2563)の株価時系列情報
iシェアーズ S&P500 米国株 ETF(H有)(2563)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 243 | 243 | 242 | 242 | 1,611,790 |
| 2022/12/29 | 239 | 239 | 239 | 239 | 2,068,930 |
| 2022/12/28 | 242 | 242 | 242 | 242 | 1,972,240 |
| 2022/12/27 | 244 | 245 | 244 | 244 | 2,000,290 |
| 2022/12/26 | 244 | 244 | 243 | 244 | 988,640 |
| 2022/12/23 | 242 | 242 | 241 | 242 | 3,131,890 |
| 2022/12/22 | 246 | 246 | 245 | 246 | 4,388,640 |
| 2022/12/21 | 243 | 243 | 242 | 243 | 1,665,400 |
| 2022/12/20 | 241 | 242 | 239 | 239 | 9,192,980 |
| 2022/12/19 | 243 | 244 | 243 | 243 | 4,733,800 |
| 2022/12/16 | 246 | 246 | 246 | 246 | 7,414,850 |
| 2022/12/15 | 253 | 253 | 252 | 252 | 3,677,490 |
| 2022/12/14 | 254 | 255 | 254 | 255 | 3,189,260 |
| 2022/12/13 | 252 | 252 | 252 | 252 | 4,844,170 |
| 2022/12/12 | 248 | 249 | 248 | 248 | 5,587,200 |
| 2022/12/09 | 250 | 251 | 250 | 251 | 5,481,320 |
| 2022/12/08 | 249 | 249 | 247 | 249 | 3,590,940 |
| 2022/12/07 | 249 | 250 | 249 | 249 | 2,424,390 |
| 2022/12/06 | 253 | 254 | 253 | 253 | 2,932,480 |
| 2022/12/05 | 257 | 257 | 257 | 257 | 1,510,090 |
| 2022/12/02 | 258 | 258 | 257 | 257 | 5,312,770 |
| 2022/12/01 | 258 | 258 | 257 | 258 | 6,903,390 |
| 2022/11/30 | 250 | 250 | 250 | 250 | 1,270,240 |
| 2022/11/29 | 250 | 251 | 250 | 251 | 1,859,860 |
| 2022/11/28 | 253 | 253 | 252 | 252 | 4,734,370 |
| 2022/11/25 | 255 | 255 | 254 | 255 | 1,012,730 |
| 2022/11/24 | 255 | 255 | 254 | 255 | 3,653,410 |
| 2022/11/22 | 250 | 250 | 250 | 250 | 1,253,280 |
| 2022/11/21 | 250 | 251 | 250 | 250 | 2,066,540 |
| 2022/11/18 | 250 | 250 | 249 | 250 | 1,356,890 |
| 2022/11/17 | 251 | 251 | 250 | 251 | 4,366,980 |
| 2022/11/16 | 252 | 253 | 251 | 253 | 4,713,710 |
| 2022/11/15 | 251 | 251 | 250 | 251 | 2,076,170 |
| 2022/11/14 | 252 | 252 | 251 | 251 | 4,254,000 |
| 2022/11/11 | 251 | 252 | 250 | 252 | 10,444,260 |
| 2022/11/10 | 238 | 238 | 238 | 238 | 5,280,490 |
| 2022/11/09 | 243 | 243 | 242 | 242 | 3,876,500 |
| 2022/11/08 | 241 | 242 | 241 | 241 | 2,992,330 |
| 2022/11/07 | 237 | 239 | 237 | 239 | 2,633,410 |
| 2022/11/04 | 235 | 237 | 235 | 236 | 3,958,740 |
| 2022/11/02 | 244 | 245 | 244 | 245 | 3,002,280 |
| 2022/11/01 | 246 | 247 | 245 | 247 | 4,108,670 |
| 2022/10/31 | 247 | 247 | 246 | 247 | 6,247,480 |
| 2022/10/28 | 240 | 241 | 239 | 239 | 4,729,920 |
| 2022/10/27 | 244 | 244 | 243 | 244 | 5,229,720 |
| 2022/10/26 | 242 | 243 | 242 | 242 | 4,646,820 |
| 2022/10/25 | 241 | 241 | 240 | 241 | 3,858,420 |
| 2022/10/24 | 239 | 240 | 238 | 238 | 5,046,710 |
| 2022/10/21 | 231 | 232 | 231 | 231 | 2,736,370 |
| 2022/10/20 | 234 | 235 | 232 | 234 | 6,075,910 |
| 2022/10/19 | 238 | 238 | 237 | 237 | 5,007,390 |
| 2022/10/18 | 235 | 238 | 234 | 237 | 5,696,520 |
| 2022/10/17 | 228 | 229 | 228 | 229 | 3,696,620 |
| 2022/10/14 | 232 | 235 | 232 | 234 | 5,930,280 |
| 2022/10/13 | 227 | 227 | 227 | 227 | 3,774,160 |
| 2022/10/12 | 227 | 229 | 227 | 229 | 5,172,140 |
| 2022/10/11 | 229 | 230 | 227 | 228 | 3,478,430 |
| 2022/10/07 | 236 | 237 | 236 | 237 | 3,346,010 |
| 2022/10/06 | 240 | 241 | 240 | 241 | 2,742,670 |
| 2022/10/05 | 240 | 240 | 239 | 239 | 4,528,830 |
| 2022/10/04 | 235 | 236 | 234 | 236 | 8,447,970 |
| 2022/10/03 | 227 | 228 | 226 | 228 | 6,459,990 |
| 2022/09/30 | 232 | 232 | 230 | 231 | 8,934,750 |
| 2022/09/29 | 236 | 236 | 235 | 235 | 2,052,220 |
| 2022/09/28 | 232 | 232 | 229 | 231 | 2,047,600 |
| 2022/09/27 | 233 | 234 | 233 | 234 | 1,317,690 |
| 2022/09/26 | 235 | 250 | 232 | 233 | 4,881,450 |
| 2022/09/22 | 240 | 240 | 239 | 240 | 1,307,550 |
| 2022/09/21 | 246 | 246 | 245 | 245 | 964,790 |
| 2022/09/20 | 249 | 250 | 249 | 249 | 815,800 |
| 2022/09/16 | 247 | 247 | 247 | 247 | 1,351,670 |
| 2022/09/15 | 252 | 252 | 251 | 252 | 429,460 |
| 2022/09/14 | 251 | 251 | 250 | 250 | 1,594,320 |
| 2022/09/13 | 262 | 263 | 262 | 263 | 754,810 |
| 2022/09/12 | 261 | 261 | 259 | 260 | 726,570 |
| 2022/09/09 | 256 | 257 | 256 | 256 | 2,234,900 |
| 2022/09/08 | 256 | 256 | 253 | 254 | 1,902,500 |
| 2022/09/07 | 249 | 249 | 247 | 248 | 1,325,140 |
| 2022/09/06 | 251 | 252 | 251 | 251 | 1,043,880 |
| 2022/09/05 | 251 | 251 | 250 | 250 | 1,108,100 |
| 2022/09/02 | 253 | 253 | 252 | 253 | 1,890,150 |
| 2022/09/01 | 251 | 251 | 250 | 251 | 966,490 |
| 2022/08/31 | 258 | 258 | 254 | 256 | 1,585,820 |
| 2022/08/30 | 258 | 258 | 257 | 258 | 1,829,920 |
| 2022/08/29 | 256 | 257 | 256 | 256 | 3,234,000 |
| 2022/08/26 | 268 | 268 | 268 | 268 | 1,181,020 |
| 2022/08/25 | 265 | 266 | 265 | 266 | 62,210 |
| 2022/08/24 | 264 | 264 | 263 | 263 | 143,710 |
| 2022/08/23 | 265 | 265 | 264 | 264 | 2,275,800 |
| 2022/08/22 | 269 | 269 | 268 | 269 | 1,515,860 |
| 2022/08/19 | 274 | 274 | 273 | 273 | 2,848,350 |
| 2022/08/18 | 273 | 273 | 272 | 272 | 315,420 |
| 2022/08/17 | 275 | 275 | 275 | 275 | 1,102,170 |
| 2022/08/16 | 274 | 274 | 274 | 274 | 757,690 |
| 2022/08/15 | 273 | 273 | 272 | 273 | 3,217,510 |
| 2022/08/12 | 269 | 269 | 269 | 269 | 3,527,840 |
| 2022/08/10 | 264 | 264 | 263 | 263 | 241,460 |
| 2022/08/09 | 265 | 265 | 264 | 265 | 182,650 |
| 2022/08/08 | 264 | 265 | 264 | 265 | 652,900 |
| 2022/08/05 | 267 | 267 | 267 | 267 | 1,005,710 |
| 2022/08/04 | 266 | 267 | 266 | 266 | 1,285,080 |
| 2022/08/03 | 263 | 264 | 262 | 263 | 1,548,680 |
| 2022/08/02 | 264 | 264 | 263 | 264 | 4,510,100 |
| 2022/08/01 | 265 | 265 | 264 | 264 | 5,918,150 |
| 2022/07/29 | 263 | 264 | 263 | 264 | 4,752,800 |
| 2022/07/28 | 259 | 259 | 258 | 258 | 830,150 |
| 2022/07/27 | 255 | 255 | 254 | 255 | 314,590 |
| 2022/07/26 | 255 | 255 | 254 | 255 | 342,790 |
| 2022/07/25 | 255 | 255 | 254 | 255 | 551,600 |
| 2022/07/22 | 257 | 257 | 256 | 256 | 1,259,340 |
| 2022/07/21 | 255 | 256 | 254 | 256 | 2,132,290 |
| 2022/07/20 | 254 | 255 | 254 | 255 | 1,061,450 |
| 2022/07/19 | 253 | 253 | 245 | 248 | 491,570 |
| 2022/07/15 | 245 | 246 | 244 | 245 | 337,580 |
| 2022/07/14 | 243 | 245 | 243 | 244 | 471,380 |
| 2022/07/13 | 246 | 247 | 246 | 247 | 389,560 |
| 2022/07/12 | 249 | 249 | 247 | 247 | 755,430 |
| 2022/07/11 | 251 | 251 | 249 | 250 | 556,970 |
| 2022/07/08 | 251 | 251 | 250 | 250 | 1,986,020 |
| 2022/07/07 | 248 | 249 | 247 | 248 | 1,191,070 |
| 2022/07/06 | 246 | 248 | 246 | 246 | 122,440 |
| 2022/07/05 | 248 | 248 | 247 | 248 | 237,410 |
| 2022/07/04 | 245 | 246 | 244 | 245 | 1,199,580 |
| 2022/07/01 | 244 | 244 | 241 | 242 | 1,943,860 |
| 2022/06/30 | 246 | 246 | 244 | 244 | 660,010 |
| 2022/06/29 | 247 | 248 | 246 | 247 | 451,100 |
| 2022/06/28 | 251 | 253 | 251 | 252 | 513,980 |
| 2022/06/27 | 252 | 254 | 251 | 253 | 937,540 |
| 2022/06/24 | 244 | 247 | 244 | 247 | 621,550 |
| 2022/06/23 | 241 | 243 | 241 | 242 | 816,880 |
| 2022/06/22 | 242 | 242 | 239 | 239 | 431,090 |
| 2022/06/21 | 239 | 241 | 238 | 240 | 1,551,930 |
| 2022/06/20 | 238 | 239 | 236 | 237 | 499,520 |
| 2022/06/17 | 235 | 252 | 235 | 238 | 1,163,780 |
| 2022/06/16 | 247 | 247 | 244 | 244 | 798,360 |
| 2022/06/15 | 244 | 248 | 241 | 242 | 1,900,190 |
| 2022/06/14 | 243 | 245 | 239 | 245 | 5,433,190 |
| 2022/06/13 | 250 | 250 | 247 | 248 | 4,411,490 |
| 2022/06/10 | 260 | 261 | 260 | 261 | 6,080,780 |
| 2022/06/09 | 267 | 267 | 266 | 266 | 799,340 |
| 2022/06/08 | 269 | 270 | 268 | 269 | 1,509,630 |
| 2022/06/07 | 267 | 267 | 265 | 265 | 906,600 |
| 2022/06/06 | 266 | 268 | 266 | 268 | 960,130 |
| 2022/06/03 | 271 | 271 | 271 | 271 | 2,800,870 |
| 2022/06/02 | 265 | 266 | 265 | 266 | 1,093,400 |
| 2022/06/01 | 269 | 269 | 268 | 268 | 529,450 |
| 2022/05/31 | 271 | 271 | 269 | 270 | 1,249,870 |
| 2022/05/30 | 270 | 272 | 270 | 272 | 2,788,350 |
| 2022/05/27 | 263 | 263 | 262 | 263 | 979,100 |
| 2022/05/26 | 258 | 259 | 257 | 257 | 1,778,440 |
| 2022/05/25 | 257 | 257 | 256 | 257 | 1,774,470 |
| 2022/05/24 | 256 | 256 | 254 | 254 | 1,918,350 |
| 2022/05/23 | 255 | 256 | 254 | 255 | 3,832,770 |
| 2022/05/20 | 253 | 255 | 253 | 255 | 3,793,210 |
| 2022/05/19 | 253 | 255 | 253 | 254 | 5,085,850 |
| 2022/05/18 | 265 | 265 | 264 | 265 | 760,610 |
| 2022/05/17 | 260 | 261 | 259 | 261 | 1,459,730 |
| 2022/05/16 | 262 | 262 | 258 | 259 | 1,343,890 |
| 2022/05/13 | 256 | 257 | 255 | 257 | 762,860 |
| 2022/05/12 | 256 | 256 | 254 | 254 | 2,642,250 |
| 2022/05/11 | 259 | 260 | 258 | 260 | 628,570 |
| 2022/05/10 | 259 | 261 | 257 | 260 | 1,421,430 |
| 2022/05/09 | 265 | 265 | 263 | 264 | 1,296,400 |
| 2022/05/06 | 269 | 269 | 267 | 269 | 1,180,710 |
| 2022/05/02 | 269 | 270 | 268 | 269 | 4,133,880 |
| 2022/04/28 | 274 | 275 | 273 | 274 | 2,797,680 |
| 2022/04/27 | 271 | 273 | 271 | 273 | 4,245,660 |
| 2022/04/26 | 279 | 280 | 279 | 280 | 532,060 |
| 2022/04/25 | 277 | 277 | 275 | 275 | 2,308,830 |
| 2022/04/22 | 285 | 286 | 284 | 286 | 3,537,230 |
| 2022/04/21 | 291 | 292 | 291 | 292 | 716,440 |
| 2022/04/20 | 290 | 290 | 289 | 290 | 4,399,210 |
| 2022/04/19 | 288 | 288 | 286 | 287 | 2,852,550 |
| 2022/04/18 | 284 | 285 | 284 | 285 | 1,659,230 |
| 2022/04/15 | 287 | 287 | 285 | 287 | 742,150 |
| 2022/04/14 | 289 | 290 | 289 | 290 | 2,774,420 |
| 2022/04/13 | 287 | 289 | 287 | 288 | 1,350,290 |
| 2022/04/12 | 288 | 288 | 284 | 286 | 833,530 |
| 2022/04/11 | 292 | 292 | 290 | 291 | 220,110 |
| 2022/04/08 | 294 | 294 | 293 | 294 | 584,940 |
| 2022/04/07 | 291 | 291 | 290 | 291 | 3,671,960 |
| 2022/04/06 | 295 | 295 | 294 | 295 | 682,240 |
| 2022/04/05 | 298 | 299 | 298 | 298 | 618,780 |
| 2022/04/04 | 295 | 297 | 295 | 297 | 164,010 |
| 2022/04/01 | 296 | 297 | 296 | 296 | 283,690 |
| 2022/03/31 | 300 | 301 | 300 | 301 | 403,400 |
| 2022/03/30 | 302 | 302 | 301 | 302 | 5,522,370 |
| 2022/03/29 | 298 | 299 | 298 | 299 | 889,790 |
| 2022/03/28 | 295 | 295 | 294 | 294 | 408,500 |
| 2022/03/25 | 294 | 295 | 294 | 295 | 2,112,670 |
| 2022/03/24 | 290 | 291 | 290 | 291 | 3,436,040 |
| 2022/03/23 | 294 | 294 | 294 | 294 | 1,594,280 |
| 2022/03/22 | 290 | 290 | 289 | 290 | 1,194,600 |
| 2022/03/18 | 285 | 286 | 285 | 285 | 6,028,190 |
| 2022/03/17 | 284 | 284 | 282 | 283 | 5,720,490 |
| 2022/03/16 | 276 | 278 | 276 | 278 | 2,712,960 |
| 2022/03/15 | 272 | 272 | 271 | 271 | 1,283,850 |
| 2022/03/14 | 275 | 276 | 274 | 275 | 322,630 |
| 2022/03/11 | 277 | 277 | 275 | 277 | 655,910 |
| 2022/03/10 | 278 | 278 | 277 | 278 | 801,630 |
| 2022/03/09 | 271 | 273 | 271 | 272 | 9,275,210 |
| 2022/03/08 | 272 | 274 | 271 | 271 | 435,680 |
| 2022/03/07 | 278 | 279 | 277 | 278 | 675,330 |
| 2022/03/04 | 284 | 284 | 279 | 282 | 2,828,780 |
| 2022/03/03 | 285 | 286 | 284 | 285 | 185,130 |
| 2022/03/02 | 281 | 281 | 280 | 281 | 1,846,620 |
| 2022/03/01 | 285 | 285 | 284 | 284 | 216,310 |
| 2022/02/28 | 279 | 280 | 277 | 279 | 390,380 |
| 2022/02/25 | 277 | 278 | 277 | 277 | 3,029,410 |
| 2022/02/24 | 275 | 275 | 268 | 269 | 1,153,560 |
| 2022/02/22 | 278 | 279 | 277 | 279 | 2,070,510 |
| 2022/02/21 | 281 | 284 | 281 | 284 | 2,636,740 |
| 2022/02/18 | 285 | 287 | 284 | 286 | 499,810 |
| 2022/02/17 | 290 | 291 | 289 | 289 | 130,330 |
| 2022/02/16 | 290 | 290 | 289 | 290 | 544,900 |
| 2022/02/15 | 286 | 287 | 285 | 285 | 118,400 |
| 2022/02/14 | 287 | 288 | 287 | 287 | 257,060 |
| 2022/02/10 | 298 | 298 | 297 | 297 | 2,585,190 |
| 2022/02/09 | 294 | 295 | 294 | 295 | 204,330 |
| 2022/02/08 | 292 | 292 | 291 | 291 | 40,070 |
| 2022/02/08 | 1 -> 10.00 分割 | ||||
| 2022/02/07 | 2,940 | 2,941 | 2,926 | 2,938 | 55,025 |
| 2022/02/04 | 2,952 | 2,958 | 2,943 | 2,958 | 16,144 |
| 2022/02/03 | 2,960 | 2,965 | 2,958 | 2,964 | 101,555 |
| 2022/02/02 | 2,974 | 2,984 | 2,974 | 2,980 | 499,723 |
| 2022/02/01 | 2,934 | 2,937 | 2,927 | 2,937 | 97,612 |
| 2022/01/31 | 2,879 | 2,897 | 2,878 | 2,897 | 111,995 |
| 2022/01/28 | 2,833 | 2,840 | 2,822 | 2,838 | 321,309 |
| 2022/01/27 | 2,855 | 2,855 | 2,788 | 2,800 | 779,920 |
| 2022/01/26 | 2,848 | 2,855 | 2,835 | 2,850 | 236,795 |
| 2022/01/25 | 2,878 | 2,879 | 2,837 | 2,850 | 235,282 |
| 2022/01/24 | 2,886 | 2,893 | 2,881 | 2,891 | 65,452 |
| 2022/01/21 | 2,917 | 2,918 | 2,896 | 2,911 | 563,054 |
| 2022/01/20 | 2,950 | 2,971 | 2,950 | 2,967 | 70,849 |
| 2022/01/19 | 2,984 | 2,991 | 2,965 | 2,969 | 169,519 |
| 2022/01/18 | 3,045 | 3,045 | 3,020 | 3,020 | 13,745 |
| 2022/01/17 | 3,045 | 3,045 | 3,030 | 3,035 | 30,746 |
| 2022/01/14 | 3,045 | 3,045 | 3,035 | 3,040 | 81,232 |
| 2022/01/13 | 3,085 | 3,085 | 3,070 | 3,070 | 200,132 |
| 2022/01/12 | 3,075 | 3,085 | 3,065 | 3,075 | 269,752 |
| 2022/01/11 | 3,050 | 3,050 | 3,040 | 3,040 | 342,125 |
| 2022/01/07 | 3,065 | 3,075 | 3,065 | 3,070 | 64,796 |
| 2022/01/06 | 3,070 | 3,070 | 3,045 | 3,050 | 815,742 |
| 2022/01/05 | 3,125 | 3,125 | 3,110 | 3,110 | 384,145 |
| 2022/01/04 | 3,125 | 3,135 | 3,120 | 3,135 | 246,647 |