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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 568.1 | 569 | 559.3 | 566.5 | -17.3 | -3% | 5,892,320 |
| 2025/04/03 | 584.4 | 588.3 | 581.5 | 583.8 | -24.2 | -4% | 5,213,740 |
| 2025/04/02 | 608.4 | 608.4 | 606.3 | 608 | +3.3 | +0.5% | 1,481,070 |
| 2025/04/01 | 603.5 | 604.7 | 601.2 | 604.7 | +11.2 | +1.9% | 1,800,070 |
| 2025/03/31 | 596.6 | 596.7 | 593 | 593.5 | -25 | -4% | 4,284,590 |
| 2025/03/28 | 618.2 | 620 | 617.4 | 618.5 | -1.3 | -0.2% | 2,978,350 |
| 2025/03/27 | 617.6 | 619.8 | 616.4 | 619.8 | -6 | -1% | 3,730,100 |
| 2025/03/26 | 624.5 | 626.7 | 623.8 | 625.8 | +1.4 | +0.2% | 2,848,610 |
| 2025/03/25 | 625.8 | 626.4 | 623.5 | 624.4 | +9.6 | +1.6% | 3,393,770 |
| 2025/03/24 | 614.5 | 615.9 | 613.6 | 614.8 | +5.8 | +1% | 2,846,990 |
| 2025/03/21 | 606.2 | 609.8 | 606 | 609 | +2.2 | +0.4% | 2,472,710 |
| 2025/03/19 | 604.7 | 607.1 | 604.4 | 606.8 | -4.7 | -0.8% | 2,545,600 |
| 2025/03/18 | 610.4 | 611.5 | 608.8 | 611.5 | +11.1 | +1.8% | 2,336,700 |
| 2025/03/17 | 600 | 602.2 | 599.2 | 600.4 | +5.5 | +0.9% | 3,504,650 |
| 2025/03/14 | 592 | 596 | 590.8 | 594.9 | +2.9 | +0.5% | 5,833,170 |
| 2025/03/13 | 599.8 | 600.2 | 590.7 | 592 | -3.5 | -0.6% | 4,101,930 |
| 2025/03/12 | 595.6 | 596.7 | 594.3 | 595.5 | -1.6 | -0.3% | 3,031,960 |
| 2025/03/11 | 592.4 | 597.6 | 585.8 | 597.1 | -13.1 | -2.1% | 8,306,390 |
| 2025/03/10 | 608.5 | 611.2 | 606.5 | 610.2 | -0.3 | ±0% | 2,163,510 |
| 2025/03/07 | 613 | 614.5 | 609.7 | 610.5 | -15.4 | -2.5% | 2,686,390 |
| 2025/03/06 | 625.6 | 627.7 | 624.8 | 625.9 | +0.2 | ±0% | 1,219,680 |
| 2025/03/05 | 627.9 | 628.7 | 625.2 | 625.7 | -5 | -0.8% | 4,780,620 |
| 2025/03/04 | 630.3 | 631.5 | 625.7 | 630.7 | -14.6 | -2.3% | 3,075,330 |
| 2025/03/03 | 646.5 | 646.8 | 643.1 | 645.3 | +11.2 | +1.8% | 3,920,870 |
| 2025/02/28 | 634.5 | 635.2 | 628.1 | 634.1 | -9.2 | -1.4% | 4,774,950 |
| 2025/02/27 | 639.2 | 643.3 | 637.4 | 643.3 | +0.2 | ±0% | 5,844,160 |
| 2025/02/26 | 640.4 | 643.4 | 638.3 | 643.1 | -2.9 | -0.4% | 3,477,260 |
| 2025/02/25 | 646 | 648.2 | 644.6 | 646 | -16.3 | -2.5% | 3,340,790 |
| 2025/02/21 | 658.4 | 662.7 | 658.2 | 662.3 | +0.7 | +0.1% | 1,810,950 |
| 2025/02/20 | 667.8 | 667.8 | 661.6 | 661.6 | -7.6 | -1.1% | 1,758,870 |
| 2025/02/19 | 670.1 | 672 | 669.2 | 669.2 | -0.8 | -0.1% | 1,192,560 |
| 2025/02/18 | 667 | 670.7 | 666.8 | 670 | +1.8 | +0.3% | 1,417,540 |
| 2025/02/17 | 669 | 669.3 | 667.5 | 668.2 | -3.7 | -0.6% | 1,166,900 |
| 2025/02/14 | 672.8 | 673.6 | 670.9 | 671.9 | -0.1 | ±0% | 2,034,830 |
| 2025/02/13 | 672.6 | 674.3 | 671.7 | 672 | +1.7 | +0.3% | 1,620,590 |
| 2025/02/12 | 667 | 670.6 | 666.6 | 670.3 | +10.5 | +1.6% | 2,561,770 |
| 2025/02/10 | 659.2 | 661.1 | 658.2 | 659.8 | -2.1 | -0.3% | 1,424,040 |
| 2025/02/07 | 660.5 | 663.5 | 659.7 | 661.9 | -4.7 | -0.7% | 1,909,120 |
| 2025/02/06 | 665.8 | 667.5 | 663.4 | 666.6 | +0.6 | +0.1% | 1,768,690 |
| 2025/02/05 | 670.5 | 672 | 665.1 | 666 | -6.3 | -0.9% | 1,963,560 |
| 2025/02/04 | 676.4 | 676.9 | 667.3 | 672.3 | +7.3 | +1.1% | 1,624,920 |
| 2025/02/03 | 667.7 | 669.7 | 665 | 665 | -16.3 | -2.4% | 3,477,020 |
| 2025/01/31 | 677.5 | 681.7 | 676.3 | 681.3 | +3.5 | +0.5% | 2,597,880 |
| 2025/01/30 | 677.6 | 678 | 676.1 | 677.8 | -3.9 | -0.6% | 2,065,140 |
| 2025/01/29 | 681 | 682.7 | 679.5 | 681.7 | +5.4 | +0.8% | 3,413,490 |
| 2025/01/28 | 674.3 | 677.9 | 673.2 | 676.3 | -3.4 | -0.5% | 2,510,720 |
| 2025/01/27 | 683.4 | 683.6 | 678.4 | 679.7 | -6.4 | -0.9% | 3,127,650 |
| 2025/01/24 | 690 | 691.2 | 684.7 | 686.1 | -1.8 | -0.3% | 5,147,480 |
| 2025/01/23 | 687.4 | 688.7 | 686.9 | 687.9 | +4.5 | +0.7% | 3,368,750 |
| 2025/01/22 | 682.1 | 683.7 | 680.7 | 683.4 | +8.5 | +1.3% | 3,781,360 |
1～
50
件表示中 / 1721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
