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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 489.3 | 490 | 488.8 | 488.9 | ±0 | ±0% | 1,879,820 |
| 2023/12/28 | 489.1 | 490.1 | 488.3 | 488.9 | -2.8 | -0.6% | 1,874,650 |
| 2023/12/27 | 491.5 | 492.5 | 491 | 491.7 | +2.6 | +0.5% | 2,269,610 |
| 2023/12/26 | 489 | 489.5 | 488.2 | 489.1 | -0.5 | -0.1% | 762,240 |
| 2023/12/25 | 490 | 490 | 487.8 | 489.6 | +2.5 | +0.5% | 911,830 |
| 2023/12/22 | 486.8 | 488.1 | 486 | 487.1 | -0.3 | -0.1% | 1,766,020 |
| 2023/12/21 | 488.4 | 488.5 | 485.9 | 487.4 | -7.2 | -1.5% | 5,407,080 |
| 2023/12/20 | 495.1 | 495.8 | 493.7 | 494.6 | +3 | +0.6% | 1,928,140 |
| 2023/12/19 | 488.3 | 491.9 | 486.9 | 491.6 | +5.9 | +1.2% | 1,758,770 |
| 2023/12/18 | 485.4 | 486 | 484.7 | 485.7 | +1.3 | +0.3% | 913,690 |
| 2023/12/15 | 484.8 | 485.7 | 483.2 | 484.4 | +2 | +0.4% | 1,483,070 |
| 2023/12/14 | 486.5 | 487 | 480.8 | 482.4 | -6.2 | -1.3% | 5,520,680 |
| 2023/12/13 | 487.8 | 489.1 | 487.7 | 488.6 | +3 | +0.6% | 1,171,120 |
| 2023/12/12 | 487.4 | 487.7 | 485.3 | 485.6 | +1.7 | +0.4% | 1,086,790 |
| 2023/12/11 | 482.4 | 484.1 | 481.9 | 483.9 | +7.4 | +1.6% | 1,278,500 |
| 2023/12/08 | 477.1 | 477.2 | 471.5 | 476.5 | -4.8 | -1% | 5,078,010 |
| 2023/12/07 | 483.6 | 483.7 | 481.1 | 481.3 | -5.4 | -1.1% | 1,572,930 |
| 2023/12/06 | 485.6 | 487.5 | 485.5 | 486.7 | +2.7 | +0.6% | 1,755,340 |
| 2023/12/05 | 485 | 485.5 | 483.9 | 484 | -2 | -0.4% | 1,012,550 |
| 2023/12/04 | 485 | 486.2 | 484.2 | 486 | -2.1 | -0.4% | 1,649,140 |
| 2023/12/01 | 487.5 | 488.2 | 486.3 | 488.1 | +4.3 | +0.9% | 1,570,610 |
| 2023/11/30 | 483.5 | 484.2 | 483 | 483.8 | -0.5 | -0.1% | 1,640,010 |
| 2023/11/29 | 483.3 | 484.7 | 482.5 | 484.3 | -2.8 | -0.6% | 1,750,030 |
| 2023/11/28 | 487.7 | 487.8 | 486.2 | 487.1 | -1.5 | -0.3% | 566,490 |
| 2023/11/27 | 491.3 | 491.3 | 488.2 | 488.6 | -2.3 | -0.5% | 1,419,710 |
| 2023/11/24 | 492.2 | 492.4 | 490.7 | 490.9 | +3.8 | +0.8% | 1,434,970 |
| 2023/11/22 | 484.6 | 487.3 | 484.4 | 487.1 | +2.1 | +0.4% | 1,054,880 |
| 2023/11/21 | 487.1 | 487.3 | 483.5 | 485 | +0.4 | +0.1% | 2,381,160 |
| 2023/11/20 | 487.9 | 488.1 | 483.7 | 484.6 | -5.7 | -1.2% | 2,101,320 |
| 2023/11/17 | 490.1 | 490.7 | 489.8 | 490.3 | -0.9 | -0.2% | 1,886,320 |
| 2023/11/16 | 491 | 491.6 | 489.9 | 491.2 | +1.5 | +0.3% | 1,684,510 |
| 2023/11/15 | 488.4 | 490 | 488.2 | 489.7 | +7.3 | +1.5% | 1,919,310 |
| 2023/11/14 | 482.4 | 482.7 | 482.2 | 482.4 | +1.4 | +0.3% | 1,422,350 |
| 2023/11/13 | 480.9 | 481.3 | 480.3 | 481 | +6.1 | +1.3% | 1,429,690 |
| 2023/11/10 | 474 | 474.9 | 473.3 | 474.9 | -1.8 | -0.4% | 2,261,630 |
| 2023/11/09 | 475.9 | 476.9 | 475.7 | 476.7 | +1.9 | +0.4% | 1,369,560 |
| 2023/11/08 | 474.4 | 475 | 474.1 | 474.8 | +2.9 | +0.6% | 1,087,490 |
| 2023/11/07 | 471 | 471.9 | 470.9 | 471.9 | +2.2 | +0.5% | 1,636,880 |
| 2023/11/06 | 469.4 | 470.1 | 469.2 | 469.7 | +9 | +2% | 2,251,060 |
| 2023/11/02 | 461 | 461.1 | 459.8 | 460.7 | +4.6 | +1% | 2,781,370 |
| 2023/11/01 | 456.2 | 456.7 | 455.6 | 456.1 | +6.8 | +1.5% | 3,459,380 |
| 2023/10/31 | 447.2 | 449.6 | 447 | 449.3 | +3.6 | +0.8% | 2,642,230 |
| 2023/10/30 | 445.6 | 446.3 | 445 | 445.7 | -4.5 | -1% | 1,542,450 |
| 2023/10/27 | 450.6 | 450.6 | 449.5 | 450.2 | -1 | -0.2% | 1,589,690 |
| 2023/10/26 | 451.1 | 451.5 | 450.5 | 451.2 | -6 | -1.3% | 3,408,350 |
| 2023/10/25 | 458.3 | 458.3 | 456.9 | 457.2 | +0.8 | +0.2% | 1,235,590 |
| 2023/10/24 | 456.4 | 456.5 | 454.7 | 456.4 | -1 | -0.2% | 1,292,120 |
| 2023/10/23 | 457.4 | 457.5 | 456.7 | 457.4 | -3.4 | -0.7% | 1,178,920 |
| 2023/10/20 | 460.7 | 461.4 | 460.3 | 460.8 | -3.7 | -0.8% | 1,159,970 |
| 2023/10/19 | 465.9 | 466.3 | 464.5 | 464.5 | -6.4 | -1.4% | 1,566,380 |
101～
150
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
