308.3
-0.8 (-0.26%)
株価：2024/05/17 15:00
20分ディレイ
ｉシェアーズ Ｓ＆Ｐ ５００ 米国株 ＥＴＦ（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 308 | 308.3 | 307.8 | 308.3 | -0.8 | -0.3% | 932,560 |
| 2024/05/16 | 309 | 309.7 | 308.9 | 309.1 | +3.9 | +1.3% | 2,945,240 |
| 2024/05/15 | 305.1 | 305.6 | 305 | 305.2 | +1.5 | +0.5% | 863,100 |
| 2024/05/14 | 303.8 | 303.8 | 303.4 | 303.7 | -0.4 | -0.1% | 316,970 |
| 2024/05/13 | 303.6 | 304.1 | 303.5 | 304.1 | +0.4 | +0.1% | 803,570 |
| 2024/05/10 | 303.7 | 303.8 | 303.4 | 303.7 | +2 | +0.7% | 2,865,930 |
| 2024/05/09 | 301.2 | 301.9 | 301.2 | 301.7 | ±0 | ±0% | 413,300 |
| 2024/05/08 | 301.8 | 302 | 301.7 | 301.7 | -0.1 | ±0% | 760,840 |
| 2024/05/07 | 302.5 | 302.5 | 301.3 | 301.8 | +7.8 | +2.7% | 1,593,900 |
| 2024/05/02 | 293.5 | 294.1 | 293.4 | 294 | +0.8 | +0.3% | 889,840 |
| 2024/05/01 | 293 | 293.7 | 292.9 | 293.2 | -4.4 | -1.5% | 2,528,140 |
| 2024/04/30 | 298 | 298.1 | 297.5 | 297.6 | +0.7 | +0.2% | 1,290,470 |
| 2024/04/26 | 296.7 | 297.2 | 296.4 | 296.9 | +3.1 | +1.1% | 1,072,760 |
| 2024/04/25 | 293.9 | 294.5 | 293.6 | 293.8 | -3.1 | -1% | 421,920 |
| 2024/04/24 | 296.5 | 297.2 | 296.2 | 296.9 | +4.7 | +1.6% | 872,020 |
| 2024/04/23 | 292.3 | 292.5 | 292 | 292.2 | +0.4 | +0.1% | 663,150 |
| 2024/04/22 | 290.8 | 291.8 | 290.2 | 291.8 | +1.6 | +0.6% | 3,041,340 |
| 2024/04/19 | 292.3 | 292.3 | 287.6 | 290.2 | -4.4 | -1.5% | 2,541,240 |
| 2024/04/18 | 293.7 | 294.8 | 293.5 | 294.6 | -0.2 | -0.1% | 2,172,470 |
| 2024/04/17 | 295.9 | 295.9 | 294.8 | 294.8 | -0.8 | -0.3% | 2,266,520 |
| 2024/04/16 | 300 | 300 | 294.8 | 295.6 | -5.3 | -1.8% | 5,103,120 |
| 2024/04/15 | 300.4 | 300.9 | 299.8 | 300.9 | -2.9 | -1% | 3,332,240 |
| 2024/04/12 | 304 | 304.2 | 303.8 | 303.8 | +1.8 | +0.6% | 1,071,940 |
| 2024/04/11 | 301.2 | 302 | 301.1 | 302 | -2.9 | -1% | 428,010 |
| 2024/04/10 | 305 | 305.2 | 304.9 | 304.9 | +0.2 | +0.1% | 332,830 |
| 2024/04/09 | 304.5 | 304.8 | 304 | 304.7 | +0.5 | +0.2% | 251,750 |
| 2024/04/08 | 304.8 | 304.8 | 304 | 304.2 | +2.2 | +0.7% | 426,580 |
| 2024/04/05 | 301.5 | 302 | 301.1 | 302 | -4.1 | -1.3% | 1,924,170 |
| 2024/04/04 | 306 | 306.3 | 305.7 | 306.1 | +2.1 | +0.7% | 1,772,560 |
| 2024/04/03 | 304.8 | 304.8 | 304 | 304 | -2.7 | -0.9% | 931,550 |
| 2024/04/02 | 306.5 | 306.7 | 306.3 | 306.7 | -2 | -0.6% | 745,960 |
| 2024/04/01 | 309 | 309 | 308.4 | 308.7 | +1.2 | +0.4% | 1,491,300 |
| 2024/03/29 | 306.7 | 308.3 | 306.7 | 307.5 | +0.1 | ±0% | 425,170 |
| 2024/03/28 | 307.2 | 307.5 | 307.1 | 307.4 | +1 | +0.3% | 789,420 |
| 2024/03/27 | 305.9 | 306.5 | 305.7 | 306.4 | ±0 | ±0% | 957,910 |
| 2024/03/26 | 306.2 | 306.4 | 306 | 306.4 | ±0 | ±0% | 1,246,450 |
| 2024/03/25 | 306.7 | 306.8 | 306.3 | 306.4 | -1.1 | -0.4% | 480,560 |
| 2024/03/22 | 307.7 | 307.8 | 307.1 | 307.5 | -0.2 | -0.1% | 1,374,950 |
| 2024/03/21 | 307.3 | 307.8 | 307.1 | 307.7 | +5.7 | +1.9% | 2,864,000 |
| 2024/03/19 | 301.8 | 302 | 301.4 | 302 | +0.8 | +0.3% | 1,455,280 |
| 2024/03/18 | 300.5 | 301.2 | 300.3 | 301.2 | -0.7 | -0.2% | 672,160 |
| 2024/03/15 | 302 | 302.4 | 301.8 | 301.9 | -1.8 | -0.6% | 337,000 |
| 2024/03/14 | 303.5 | 303.7 | 303.3 | 303.7 | -0.1 | ±0% | 385,070 |
| 2024/03/13 | 303.7 | 303.9 | 303.3 | 303.8 | +2 | +0.7% | 862,510 |
| 2024/03/12 | 301.2 | 301.8 | 301 | 301.8 | +1.2 | +0.4% | 664,320 |
| 2024/03/11 | 300.8 | 301 | 300.1 | 300.6 | -2.2 | -0.7% | 911,900 |
| 2024/03/08 | 302.5 | 303 | 302.3 | 302.8 | +3.3 | +1.1% | 1,007,650 |
| 2024/03/07 | 299.7 | 299.9 | 298.8 | 299.5 | +0.8 | +0.3% | 717,120 |
| 2024/03/06 | 298.4 | 298.7 | 298.2 | 298.7 | -2 | -0.7% | 774,950 |
| 2024/03/05 | 301.1 | 301.3 | 300.7 | 300.7 | -0.8 | -0.3% | 2,325,430 |
1～
50
件表示中 / 957件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
