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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 681.4 | 682.3 | 679.8 | 679.8 | +0.1 | ±0% | 1,122,960 |
| 2025/08/21 | 677.9 | 679.7 | 676.8 | 679.7 | +1.5 | +0.2% | 874,600 |
| 2025/08/20 | 681.3 | 681.5 | 677.1 | 678.2 | -6.5 | -0.9% | 1,651,940 |
| 2025/08/19 | 686.5 | 686.9 | 683.6 | 684.7 | +0.6 | +0.1% | 1,080,150 |
| 2025/08/18 | 684.6 | 686.1 | 684 | 684.1 | -2.2 | -0.3% | 1,243,960 |
| 2025/08/15 | 686.4 | 687.6 | 685.6 | 686.3 | +7 | +1% | 1,518,420 |
| 2025/08/14 | 684.4 | 684.5 | 679.3 | 679.3 | -6 | -0.9% | 1,738,210 |
| 2025/08/13 | 685.1 | 686.7 | 684.4 | 685.3 | +4.3 | +0.6% | 1,594,150 |
| 2025/08/12 | 679.2 | 681.4 | 679 | 681 | +7.6 | +1.1% | 3,021,970 |
| 2025/08/08 | 670.8 | 674.1 | 670.5 | 673.4 | -2.9 | -0.4% | 1,314,650 |
| 2025/08/07 | 673.9 | 676.3 | 673.1 | 676.3 | +2.3 | +0.3% | 2,067,170 |
| 2025/08/06 | 670.9 | 674.2 | 670.5 | 674 | -0.5 | -0.1% | 1,627,390 |
| 2025/08/05 | 672.2 | 675.1 | 671.3 | 674.5 | +5.5 | +0.8% | 1,776,800 |
| 2025/08/04 | 665.1 | 669.6 | 665 | 669 | -18.6 | -2.7% | 2,806,120 |
| 2025/08/01 | 690.2 | 691 | 687.5 | 687.6 | -3 | -0.4% | 2,094,210 |
| 2025/07/31 | 690.7 | 692.6 | 690.2 | 690.6 | +8 | +1.2% | 4,087,520 |
| 2025/07/30 | 683.8 | 684.1 | 682 | 682.6 | -3 | -0.4% | 1,331,540 |
| 2025/07/29 | 686.1 | 687 | 685.1 | 685.6 | -1.5 | -0.2% | 1,795,490 |
| 2025/07/28 | 684.5 | 687.3 | 683.8 | 687.1 | +9.6 | +1.4% | 3,865,660 |
| 2025/07/25 | 677.3 | 680.1 | 676.5 | 677.5 | +4.9 | +0.7% | 3,481,880 |
| 2025/07/24 | 673.6 | 674 | 671.1 | 672.6 | +1.2 | +0.2% | 1,926,350 |
| 2025/07/23 | 670.8 | 672.9 | 667 | 671.4 | -2.1 | -0.3% | 3,932,740 |
| 2025/07/22 | 672.3 | 673.7 | 672 | 673.5 | -5.3 | -0.8% | 2,021,530 |
| 2025/07/18 | 676.4 | 679 | 676.2 | 678.8 | +5.1 | +0.8% | 2,342,550 |
| 2025/07/17 | 668.8 | 673.7 | 668.7 | 673.7 | +4.2 | +0.6% | 1,355,830 |
| 2025/07/16 | 670 | 671.9 | 669 | 669.5 | -1.3 | -0.2% | 2,375,610 |
| 2025/07/15 | 668.5 | 671.8 | 667.5 | 670.8 | +8.3 | +1.3% | 2,639,270 |
| 2025/07/14 | 663.3 | 663.7 | 660.6 | 662.5 | -2.3 | -0.3% | 1,090,320 |
| 2025/07/11 | 664.2 | 666.3 | 659.8 | 664.8 | +5.2 | +0.8% | 2,525,350 |
| 2025/07/10 | 660.6 | 660.8 | 658.3 | 659.6 | -1 | -0.2% | 2,011,300 |
| 2025/07/09 | 660 | 661.4 | 658.9 | 660.6 | +2.5 | +0.4% | 1,993,850 |
| 2025/07/08 | 655.6 | 658.8 | 655.2 | 658.1 | +4 | +0.6% | 2,099,120 |
| 2025/07/07 | 652.6 | 654.7 | 650.7 | 654.1 | +2.3 | +0.4% | 2,215,770 |
| 2025/07/04 | 655 | 655.4 | 651.6 | 651.8 | +3.6 | +0.6% | 2,434,870 |
| 2025/07/03 | 646 | 648.2 | 645.6 | 648.2 | +2.7 | +0.4% | 1,393,280 |
| 2025/07/02 | 642.5 | 645.7 | 642.1 | 645.5 | +3 | +0.5% | 1,678,310 |
| 2025/07/01 | 643.8 | 644.7 | 641.8 | 642.5 | -2.1 | -0.3% | 1,650,970 |
| 2025/06/30 | 645.5 | 646.9 | 643.3 | 644.6 | +2.8 | +0.4% | 1,625,340 |
| 2025/06/27 | 642 | 642.9 | 640.2 | 641.8 | +4.2 | +0.7% | 2,602,470 |
| 2025/06/26 | 638 | 638.8 | 636.7 | 637.6 | -1.4 | -0.2% | 2,403,800 |
| 2025/06/25 | 637.6 | 639 | 635.8 | 639 | +1.3 | +0.2% | 1,656,850 |
| 2025/06/24 | 637.7 | 638.2 | 635.6 | 637.7 | +4 | +0.6% | 2,520,290 |
| 2025/06/23 | 627.8 | 633.7 | 626.9 | 633.7 | +6.5 | +1% | 3,183,830 |
| 2025/06/20 | 625.3 | 627.3 | 624.4 | 627.2 | +1.9 | +0.3% | 2,287,540 |
| 2025/06/19 | 626 | 626.5 | 622.4 | 625.3 | -2.4 | -0.4% | 1,701,890 |
| 2025/06/18 | 626.8 | 628.7 | 626.1 | 627.7 | -0.9 | -0.1% | 2,802,570 |
| 2025/06/17 | 626.4 | 630 | 626.1 | 628.6 | +4.5 | +0.7% | 1,796,600 |
| 2025/06/16 | 624.5 | 625 | 620 | 624.1 | +6.6 | +1.1% | 2,051,730 |
| 2025/06/13 | 621.1 | 621.1 | 612.9 | 617.5 | -6 | -1% | 5,544,560 |
| 2025/06/12 | 626 | 626.6 | 622.1 | 623.5 | -7.9 | -1.3% | 4,780,610 |
1～
50
件表示中 / 1816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
