ｉシェアーズ Ｓ＆Ｐ ５００ 米国株 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 592.2 | 592.5 | 589.8 | 591.4 | -1.6 | -0.3% | 1,030,800 |
| 2024/05/30 | 597.1 | 597.2 | 592.8 | 593 | -6 | -1% | 1,927,510 |
| 2024/05/29 | 601.6 | 601.8 | 599 | 599 | -1.7 | -0.3% | 1,417,730 |
| 2024/05/28 | 600.6 | 601 | 600.1 | 600.7 | +0.9 | +0.2% | 757,790 |
| 2024/05/27 | 599.5 | 599.8 | 599 | 599.8 | +2.4 | +0.4% | 1,042,480 |
| 2024/05/24 | 596.7 | 598.2 | 596.3 | 597.4 | -6.5 | -1.1% | 2,323,860 |
| 2024/05/23 | 601.8 | 604.5 | 601.5 | 603.9 | +3.6 | +0.6% | 3,718,800 |
| 2024/05/22 | 600 | 600.3 | 599.6 | 600.3 | +1.3 | +0.2% | 1,907,350 |
| 2024/05/21 | 598.7 | 599.4 | 598.6 | 599 | +2.2 | +0.4% | 2,433,350 |
| 2024/05/20 | 597.1 | 597.4 | 596.3 | 596.8 | +1 | +0.2% | 2,537,170 |
| 2024/05/17 | 593.4 | 595.8 | 593.3 | 595.8 | +4.5 | +0.8% | 3,199,240 |
| 2024/05/16 | 591.5 | 592.5 | 589.1 | 591.3 | -0.1 | ±0% | 2,036,470 |
| 2024/05/15 | 592.2 | 592.5 | 590.8 | 591.4 | +2.8 | +0.5% | 1,768,200 |
| 2024/05/14 | 587.9 | 588.8 | 587.8 | 588.6 | +1.3 | +0.2% | 1,940,440 |
| 2024/05/13 | 586.2 | 587.3 | 585.2 | 587.3 | +1.8 | +0.3% | 1,807,360 |
| 2024/05/10 | 584.5 | 585.7 | 584.2 | 585.5 | +4.3 | +0.7% | 2,011,230 |
| 2024/05/09 | 580.7 | 581.8 | 579.9 | 581.2 | +1.3 | +0.2% | 1,845,720 |
| 2024/05/08 | 578.3 | 580 | 578.1 | 579.9 | +3 | +0.5% | 2,231,460 |
| 2024/05/07 | 575.6 | 577.2 | 574.1 | 576.9 | +10.8 | +1.9% | 2,453,070 |
| 2024/05/02 | 565.6 | 567.8 | 565.2 | 566.1 | -6.3 | -1.1% | 2,609,770 |
| 2024/05/01 | 571.6 | 573.1 | 571.4 | 572.4 | -4.8 | -0.8% | 1,523,670 |
| 2024/04/30 | 575.7 | 577.9 | 575.1 | 577.2 | +4.5 | +0.8% | 4,517,420 |
| 2024/04/26 | 570.2 | 573 | 569.7 | 572.7 | +8.3 | +1.5% | 2,432,250 |
| 2024/04/25 | 564 | 565.3 | 564 | 564.4 | -3.5 | -0.6% | 1,392,930 |
| 2024/04/24 | 566.2 | 568.2 | 566 | 567.9 | +8.5 | +1.5% | 2,076,220 |
| 2024/04/23 | 558.7 | 559.4 | 557.5 | 559.4 | +1.9 | +0.3% | 1,025,380 |
| 2024/04/22 | 555.1 | 557.5 | 553.8 | 557.5 | +5 | +0.9% | 1,018,760 |
| 2024/04/19 | 557.6 | 557.6 | 545.4 | 552.5 | -8.1 | -1.4% | 4,775,920 |
| 2024/04/18 | 559.3 | 560.6 | 558.5 | 560.6 | -2 | -0.4% | 1,580,190 |
| 2024/04/17 | 564.3 | 564.6 | 562.2 | 562.6 | +0.6 | +0.1% | 2,427,120 |
| 2024/04/16 | 565 | 565 | 560.8 | 562 | -8.2 | -1.4% | 2,791,290 |
| 2024/04/15 | 567.5 | 570.2 | 566.3 | 570.2 | -3.1 | -0.5% | 2,818,730 |
| 2024/04/12 | 573.5 | 573.9 | 572.7 | 573.3 | +4.6 | +0.8% | 1,550,460 |
| 2024/04/11 | 567.5 | 568.9 | 567.1 | 568.7 | -1.1 | -0.2% | 1,213,060 |
| 2024/04/10 | 569.8 | 570.3 | 569.6 | 569.8 | +0.4 | +0.1% | 932,330 |
| 2024/04/09 | 569.1 | 569.9 | 568.9 | 569.4 | +1.4 | +0.2% | 2,070,880 |
| 2024/04/08 | 569.1 | 569.1 | 567.6 | 568 | +6.4 | +1.1% | 2,200,960 |
| 2024/04/05 | 561.3 | 561.8 | 559.2 | 561.6 | -9.2 | -1.6% | 3,118,590 |
| 2024/04/04 | 570.5 | 571.6 | 570.1 | 570.8 | +3.7 | +0.7% | 1,752,610 |
| 2024/04/03 | 567.9 | 568 | 567 | 567.1 | -4.7 | -0.8% | 1,966,410 |
| 2024/04/02 | 571.5 | 572.2 | 570.9 | 571.8 | -2.5 | -0.4% | 2,352,510 |
| 2024/04/01 | 576.3 | 576.4 | 573.7 | 574.3 | +1.2 | +0.2% | 2,368,900 |
| 2024/03/29 | 575 | 576 | 572.1 | 573.1 | +1 | +0.2% | 1,461,490 |
| 2024/03/28 | 571.3 | 572.7 | 571.2 | 572.1 | +1.3 | +0.2% | 3,091,450 |
| 2024/03/27 | 569.4 | 571.3 | 569.1 | 570.8 | +1.3 | +0.2% | 2,917,530 |
| 2024/03/26 | 569.2 | 569.6 | 568.9 | 569.5 | +0.6 | +0.1% | 1,301,680 |
| 2024/03/25 | 569.8 | 570.3 | 568.5 | 568.9 | -3.1 | -0.5% | 2,147,510 |
| 2024/03/22 | 573 | 573.3 | 571.4 | 572 | +1.4 | +0.2% | 2,629,890 |
| 2024/03/21 | 568.4 | 570.6 | 566.7 | 570.6 | +13.8 | +2.5% | 8,843,380 |
| 2024/03/19 | 552.6 | 557 | 551.8 | 556.8 | +5.7 | +1% | 2,469,700 |
1～
50
件表示中 / 1515件
類似銘柄と比較する
現在ご覧いただいている「ｉＳ５００米」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
