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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 654.2 | 656.8 | 653.7 | 655.8 | -0.2 | ±0% | 1,462,910 |
| 2024/12/03 | 653 | 656.4 | 653 | 656 | +1.6 | +0.2% | 2,392,480 |
| 2024/12/02 | 652.5 | 655.7 | 652.3 | 654.4 | +2.6 | +0.4% | 1,516,910 |
| 2024/11/29 | 656.5 | 656.6 | 650.4 | 651.8 | -6.3 | -1% | 3,154,420 |
| 2024/11/28 | 655.9 | 659 | 655.7 | 658.1 | -3.4 | -0.5% | 2,276,810 |
| 2024/11/27 | 664.9 | 665.1 | 661.1 | 661.5 | -3.3 | -0.5% | 3,253,660 |
| 2024/11/26 | 666.1 | 666.1 | 661.8 | 664.8 | -3.1 | -0.5% | 2,521,140 |
| 2024/11/25 | 666.5 | 668 | 664.7 | 667.9 | +2.6 | +0.4% | 3,220,410 |
| 2024/11/22 | 661.5 | 665.3 | 660.7 | 665.3 | +5.4 | +0.8% | 2,574,610 |
| 2024/11/21 | 663.5 | 663.6 | 658.8 | 659.9 | -5.3 | -0.8% | 2,842,450 |
| 2024/11/20 | 661.2 | 665.2 | 660.8 | 665.2 | +6.4 | +1% | 1,755,490 |
| 2024/11/19 | 657.5 | 658.8 | 654.9 | 658.8 | +2.4 | +0.4% | 2,684,300 |
| 2024/11/18 | 659.6 | 659.6 | 652.3 | 656.4 | -10.7 | -1.6% | 3,094,230 |
| 2024/11/15 | 671 | 671.4 | 667.1 | 667.1 | -5.6 | -0.8% | 3,953,590 |
| 2024/11/14 | 671.9 | 674.5 | 671.9 | 672.7 | +4.9 | +0.7% | 4,163,050 |
| 2024/11/13 | 667 | 668.2 | 666.3 | 667.8 | +2.6 | +0.4% | 3,388,370 |
| 2024/11/12 | 664.5 | 667 | 663.5 | 665.2 | -0.2 | ±0% | 2,793,530 |
| 2024/11/11 | 662.9 | 666.2 | 662.7 | 665.4 | +4.4 | +0.7% | 3,420,190 |
| 2024/11/08 | 660.6 | 661 | 657.6 | 661 | +0.3 | ±0% | 3,389,660 |
| 2024/11/07 | 659.7 | 661.5 | 658.6 | 660.7 | +9 | +1.4% | 5,010,620 |
| 2024/11/06 | 632 | 651.7 | 631.5 | 651.7 | +23.6 | +3.8% | 6,130,450 |
| 2024/11/05 | 627.5 | 629 | 626.4 | 628.1 | -1.5 | -0.2% | 2,300,770 |
| 2024/11/01 | 625.5 | 629.8 | 625.4 | 629.6 | -8.6 | -1.3% | 2,109,040 |
| 2024/10/31 | 640.8 | 642.7 | 638.2 | 638.2 | -7.1 | -1.1% | 1,411,210 |
| 2024/10/30 | 646.2 | 647.4 | 645.1 | 645.3 | +3.4 | +0.5% | 1,894,230 |
| 2024/10/29 | 643.3 | 643.7 | 641.2 | 641.9 | -3.9 | -0.6% | 1,726,480 |
| 2024/10/28 | 643.2 | 647.8 | 642.7 | 645.8 | +10.2 | +1.6% | 2,739,960 |
| 2024/10/25 | 636.3 | 637.6 | 634.3 | 635.6 | -3 | -0.5% | 1,397,360 |
| 2024/10/24 | 639.4 | 640.2 | 637.1 | 638.6 | -2.5 | -0.4% | 1,432,170 |
| 2024/10/23 | 637.3 | 641.8 | 637.2 | 641.1 | +5.7 | +0.9% | 2,378,420 |
| 2024/10/22 | 635.5 | 636.6 | 634.1 | 635.4 | +4.2 | +0.7% | 1,961,800 |
| 2024/10/21 | 633.3 | 633.4 | 630.6 | 631.2 | -0.3 | ±0% | 1,340,420 |
| 2024/10/18 | 632.9 | 633.2 | 630.8 | 631.5 | +2.3 | +0.4% | 1,351,060 |
| 2024/10/17 | 629.2 | 629.4 | 627.7 | 629.2 | +2.3 | +0.4% | 2,915,060 |
| 2024/10/16 | 625.1 | 627 | 624.5 | 626.9 | -5.4 | -0.9% | 1,701,370 |
| 2024/10/15 | 632.9 | 633.3 | 631.7 | 632.3 | +12.6 | +2% | 2,633,460 |
| 2024/10/11 | 620.6 | 621 | 619.1 | 619.7 | -3.1 | -0.5% | 1,283,480 |
| 2024/10/10 | 622.5 | 624.4 | 621.7 | 622.8 | +8.4 | +1.4% | 2,719,630 |
| 2024/10/09 | 613.4 | 614.8 | 612.8 | 614.4 | +6.8 | +1.1% | 1,987,410 |
| 2024/10/08 | 608.2 | 608.9 | 605.9 | 607.6 | -6.6 | -1.1% | 1,447,200 |
| 2024/10/07 | 616.5 | 616.5 | 613.9 | 614.2 | +13.7 | +2.3% | 2,197,630 |
| 2024/10/04 | 603.1 | 603.6 | 599.7 | 600.5 | -1 | -0.2% | 841,870 |
| 2024/10/03 | 604.1 | 605.7 | 601.5 | 601.5 | +11.8 | +2% | 1,583,580 |
| 2024/10/02 | 590.1 | 593.1 | 588.6 | 589.7 | -8.7 | -1.5% | 2,780,270 |
| 2024/10/01 | 595.4 | 599.2 | 595.4 | 598.4 | +13 | +2.2% | 1,488,370 |
| 2024/09/30 | 590.8 | 591.3 | 585 | 585.4 | -15.4 | -2.6% | 2,550,340 |
| 2024/09/27 | 600.9 | 606.9 | 599.5 | 600.8 | -0.2 | ±0% | 2,360,200 |
| 2024/09/26 | 597.8 | 601 | 597 | 601 | +10.6 | +1.8% | 1,852,770 |
| 2024/09/25 | 590.7 | 592 | 590 | 590.4 | -3.8 | -0.6% | 1,343,540 |
| 2024/09/24 | 591.7 | 594.6 | 589.8 | 594.2 | +8.6 | +1.5% | 1,859,790 |
1～
50
件表示中 / 1642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
