2521 上場インデックスファンド米国株式(S&P500)H有 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2018-08-03 | 1015 | 1016 | 1006 | 1006 | 7520 | 1006 |
2018-08-06 | 1013 | 1013 | 1013 | 1013 | 5300 | 1013 |
2018-08-07 | 1029 | 1029 | 1012 | 1014 | 7140 | 1014 |
2018-08-08 | 1018 | 1018 | 1015 | 1016 | 3470 | 1016 |
2018-08-09 | 1015 | 1015 | 1011 | 1014 | 20130 | 1014 |
2018-08-10 | 1013 | 1013 | 1009 | 1009 | 800 | 1009 |
2018-08-13 | 1006 | 1006 | 1001 | 1001 | 2020 | 1001 |
2018-08-14 | 1016 | 1016 | 1002 | 1002 | 1470 | 1002 |
2018-08-15 | 1006 | 1006 | 1006 | 1006 | 20 | 1006 |
2018-08-16 | 1003 | 1003 | 1002 | 1003 | 70 | 1003 |
2018-08-17 | 1007 | 1009 | 1007 | 1009 | 30 | 1009 |
2018-08-21 | 1011 | 1013 | 1010 | 1010 | 8430 | 1010 |
2018-08-22 | 1016 | 1016 | 1002 | 1002 | 210 | 1002 |
2018-08-23 | 1013 | 1018 | 1005 | 1018 | 110 | 1018 |
2018-08-24 | 1018 | 1018 | 1010 | 1010 | 30 | 1010 |
2018-08-27 | 1019 | 1025 | 1019 | 1025 | 5310 | 1025 |
2018-08-28 | 1026 | 1032 | 1026 | 1027 | 35970 | 1027 |
2018-08-29 | 1034 | 1034 | 1030 | 1031 | 260 | 1031 |
2018-08-30 | 1036 | 1047 | 1034 | 1034 | 540 | 1034 |
2018-08-31 | 1029 | 1030 | 1029 | 1030 | 13640 | 1030 |
2018-09-03 | 1045 | 1045 | 1025 | 1037 | 3370 | 1037 |
2018-09-04 | 1024 | 1041 | 1024 | 1028 | 340 | 1028 |
2018-09-05 | 1035 | 1035 | 1029 | 1029 | 2070 | 1029 |
2018-09-06 | 1032 | 1032 | 1025 | 1025 | 5210 | 1025 |
2018-09-07 | 1021 | 1021 | 1020 | 1021 | 480 | 1021 |
2018-09-10 | 1021 | 1022 | 1018 | 1022 | 4330 | 1022 |
2018-09-11 | 1024 | 1024 | 1024 | 1024 | 20020 | 1024 |
2018-09-12 | 1024 | 1024 | 1023 | 1023 | 2020 | 1023 |
2018-09-13 | 1024 | 1025 | 1023 | 1023 | 930 | 1023 |
2018-09-14 | 1029 | 1031 | 1029 | 1030 | 320 | 1030 |
2018-09-18 | 1021 | 1023 | 1020 | 1023 | 22750 | 1023 |
2018-09-19 | 1032 | 1032 | 1030 | 1030 | 450 | 1030 |
2018-09-20 | 1034 | 1034 | 1032 | 1032 | 110 | 1032 |
2018-09-21 | 1042 | 1042 | 1040 | 1042 | 770 | 1042 |
2018-09-25 | 1036 | 1044 | 1035 | 1037 | 10160 | 1037 |
2018-09-26 | 1037 | 1037 | 1037 | 1037 | 10 | 1037 |
2018-09-27 | 1032 | 1032 | 1031 | 1031 | 130 | 1031 |
2018-09-28 | 1042 | 1042 | 1034 | 1035 | 900 | 1035 |
2018-10-01 | 1038 | 1040 | 1036 | 1040 | 350 | 1040 |
2018-10-02 | 1041 | 1041 | 1035 | 1035 | 800 | 1035 |
2018-10-03 | 1040 | 1040 | 1040 | 1040 | 10 | 1040 |
2018-10-04 | 1036 | 1036 | 1033 | 1033 | 2370 | 1033 |
2018-10-05 | 1033 | 1033 | 1030 | 1030 | 1490 | 1030 |
2018-10-09 | 1028 | 1036 | 1024 | 1036 | 100 | 1036 |
2018-10-10 | 1031 | 1031 | 1021 | 1023 | 930 | 1023 |
2018-10-11 | 996 | 996 | 975 | 975 | 17760 | 975 |
2018-10-12 | 975 | 985 | 974 | 984 | 10430 | 984 |
2018-10-15 | 999 | 999 | 976 | 976 | 21710 | 976 |
2018-10-16 | 978 | 978 | 976 | 978 | 140 | 978 |
2018-10-17 | 1002 | 1002 | 997 | 998 | 860 | 998 |
2018-10-18 | 996 | 996 | 993 | 993 | 20090 | 993 |
2018-10-19 | 983 | 987 | 982 | 987 | 300 | 987 |
2018-10-22 | 978 | 982 | 975 | 982 | 530 | 982 |
2018-10-23 | 982 | 982 | 968 | 968 | 1920 | 968 |
2018-10-24 | 973 | 973 | 970 | 971 | 200 | 971 |
2018-10-25 | 946 | 948 | 945 | 946 | 8990 | 946 |
2018-10-26 | 950 | 950 | 943 | 946 | 460 | 946 |
2018-10-29 | 945 | 946 | 944 | 946 | 290 | 946 |
2018-10-30 | 938 | 943 | 936 | 943 | 1260 | 943 |
2018-10-31 | 973 | 973 | 951 | 952 | 5670 | 952 |
2018-11-01 | 962 | 965 | 960 | 963 | 1250 | 963 |
2018-11-02 | 969 | 976 | 968 | 976 | 20720 | 976 |
2018-11-05 | 963 | 963 | 960 | 960 | 1370 | 960 |
2018-11-06 | 972 | 972 | 971 | 971 | 300 | 971 |
2018-11-07 | 976 | 982 | 974 | 982 | 390 | 982 |
2018-11-08 | 998 | 998 | 986 | 986 | 300 | 986 |
2018-11-09 | 992 | 993 | 991 | 991 | 2320 | 991 |
2018-11-12 | 985 | 989 | 985 | 989 | 140 | 989 |
2018-11-13 | 974 | 986 | 963 | 973 | 1610 | 973 |
2018-11-14 | 966 | 971 | 965 | 965 | 1020 | 965 |
2018-11-15 | 953 | 958 | 953 | 954 | 12110 | 954 |
2018-11-16 | 967 | 967 | 965 | 967 | 20060 | 967 |
2018-11-19 | 968 | 969 | 966 | 969 | 40 | 969 |
2018-11-20 | 954 | 954 | 950 | 952 | 1540 | 952 |
2018-11-21 | 940 | 955 | 940 | 943 | 19390 | 943 |
2018-11-22 | 944 | 946 | 944 | 946 | 20 | 946 |
2018-11-26 | 940 | 943 | 938 | 943 | 1630 | 943 |
2018-11-27 | 949 | 949 | 948 | 948 | 20 | 948 |
2018-11-28 | 958 | 958 | 953 | 957 | 1400 | 957 |
2018-11-29 | 976 | 976 | 976 | 976 | 220 | 976 |
2018-11-30 | 976 | 977 | 973 | 973 | 610 | 973 |
2018-12-03 | 999 | 999 | 994 | 996 | 1550 | 996 |
2018-12-04 | 1005 | 1005 | 985 | 985 | 890 | 985 |
2018-12-05 | 977 | 977 | 977 | 977 | 560 | 977 |
2018-12-06 | 962 | 962 | 948 | 948 | 1950 | 948 |
2018-12-07 | 958 | 958 | 955 | 957 | 10510 | 957 |
2018-12-10 | 942 | 942 | 929 | 933 | 11910 | 933 |
2018-12-11 | 936 | 939 | 935 | 939 | 310 | 939 |
2018-12-12 | 936 | 946 | 936 | 946 | 20940 | 946 |
2018-12-13 | 948 | 950 | 947 | 947 | 1150 | 947 |
2018-12-14 | 942 | 942 | 935 | 935 | 4030 | 935 |
2018-12-17 | 925 | 930 | 925 | 930 | 2320 | 930 |
2018-12-18 | 912 | 912 | 906 | 906 | 2070 | 906 |
2018-12-19 | 906 | 907 | 901 | 907 | 880 | 907 |
2018-12-20 | 893 | 893 | 880 | 884 | 50010 | 884 |
2018-12-21 | 881 | 884 | 879 | 882 | 6130 | 882 |
2018-12-25 | 880 | 880 | 835 | 840 | 2540 | 840 |
2018-12-26 | 850 | 850 | 830 | 831 | 2570 | 831 |
2018-12-27 | 875 | 880 | 875 | 876 | 1400 | 876 |
2018-12-28 | 886 | 888 | 886 | 887 | 360 | 887 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。