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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 2024/03/18 | 549.1 | 551.1 | 548.9 | 551.1 | +1.8 | +0.3% | 784,760 |
| 2024/03/15 | 549.5 | 550.9 | 549.2 | 549.3 | -1.5 | -0.3% | 918,400 |
| 2024/03/14 | 549.6 | 551 | 549.1 | 550.8 | +1.2 | +0.2% | 1,001,680 |
| 2024/03/13 | 549.8 | 549.9 | 548 | 549.6 | +3.7 | +0.7% | 1,745,370 |
| 2024/03/12 | 542 | 546.1 | 541.4 | 545.9 | +4.3 | +0.8% | 2,712,550 |
| 2024/03/11 | 541.4 | 541.8 | 540.2 | 541.6 | -7.2 | -1.3% | 1,616,970 |
| 2024/03/08 | 548.5 | 549.5 | 547.2 | 548.8 | +3.9 | +0.7% | 2,641,500 |
| 2024/03/07 | 548.4 | 548.5 | 544.3 | 544.9 | -3.4 | -0.6% | 3,405,000 |
| 2024/03/06 | 548.5 | 548.8 | 547.7 | 548.3 | -6 | -1.1% | 2,628,530 |
| 2024/03/05 | 554.6 | 554.8 | 554 | 554.3 | -0.6 | -0.1% | 1,003,600 |
| 2024/03/04 | 554.2 | 554.9 | 553.3 | 554.9 | +2.7 | +0.5% | 1,898,030 |
| 2024/03/01 | 549.4 | 552.3 | 549.2 | 552.2 | +4.9 | +0.9% | 1,620,390 |
| 2024/02/29 | 548.8 | 549.3 | 546.3 | 547.3 | -2.4 | -0.4% | 1,430,370 |
| 2024/02/28 | 549.6 | 550.2 | 549.1 | 549.7 | +1.4 | +0.3% | 1,499,500 |
| 2024/02/27 | 548.9 | 548.9 | 547.9 | 548.3 | -1.2 | -0.2% | 1,480,950 |
| 2024/02/26 | 550.5 | 550.5 | 548.7 | 549.5 | +7 | +1.3% | 3,315,960 |
| 2024/02/22 | 541.5 | 543.3 | 541.4 | 542.5 | +6.1 | +1.1% | 2,938,690 |
| 2024/02/21 | 536.5 | 537 | 535.6 | 536.4 | -3.5 | -0.6% | 1,467,670 |
| 2024/02/20 | 540.3 | 540.5 | 538.8 | 539.9 | -0.2 | ±0% | 993,770 |
1～
50
件表示中 / 1496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
