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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 361.7 | 364.9 | 361.6 | 364.7 | +2.1 | +0.6% | 2,012,260 |
| 2023/01/19 | 364.2 | 364.5 | 362.1 | 362.6 | -14.8 | -3.9% | 6,948,640 |
| 2023/01/18 | 368.9 | 379.3 | 368.7 | 377.4 | +7.1 | +1.9% | 3,232,040 |
| 2023/01/17 | 370.2 | 371.6 | 369.7 | 370.3 | +1.8 | +0.5% | 2,266,510 |
| 2023/01/16 | 369.3 | 370.3 | 367.9 | 368.5 | -2.3 | -0.6% | 1,826,870 |
| 2023/01/13 | 371.7 | 372.2 | 370 | 370.8 | -6.7 | -1.8% | 2,887,530 |
| 2023/01/12 | 377.8 | 378.2 | 376.7 | 377.5 | +3 | +0.8% | 4,898,890 |
| 2023/01/11 | 374.1 | 375.2 | 374 | 374.5 | +4.8 | +1.3% | 1,137,180 |
| 2023/01/10 | 370 | 370.8 | 368.7 | 369.7 | -0.4 | -0.1% | 3,479,360 |
| 2023/01/06 | 367 | 370.5 | 367 | 370.1 | +2 | +0.5% | 2,614,210 |
| 2023/01/05 | 367.6 | 368.6 | 365.6 | 368.1 | +6.5 | +1.8% | 1,658,170 |
| 2023/01/04 | 362.3 | 362.4 | 360.5 | 361.6 | -5.9 | -1.6% | 2,545,890 |
| 2022/12/30 | 368.5 | 368.7 | 366.8 | 367.5 | +2.5 | +0.7% | 1,500,620 |
| 2022/12/29 | 366.4 | 366.7 | 364.8 | 365 | -5.5 | -1.5% | 1,902,300 |
| 2022/12/28 | 368.9 | 371.6 | 368.7 | 370.5 | -0.2 | -0.1% | 1,523,150 |
| 2022/12/27 | 370.2 | 371.6 | 369.8 | 370.7 | +2.3 | +0.6% | 3,046,740 |
| 2022/12/26 | 367.5 | 369.6 | 366.7 | 368.4 | +1.8 | +0.5% | 1,071,970 |
| 2022/12/23 | 365.3 | 367 | 364.4 | 366.6 | -3.7 | -1% | 2,566,060 |
| 2022/12/22 | 371.1 | 371.2 | 369.5 | 370.3 | +4.1 | +1.1% | 2,566,430 |
| 2022/12/21 | 364.9 | 367.1 | 363.6 | 366.2 | +2.9 | +0.8% | 4,029,840 |
| 2022/12/20 | 378 | 379.5 | 362.9 | 363.3 | -15.3 | -4% | 5,153,710 |
| 2022/12/19 | 379.8 | 379.9 | 377.8 | 378.6 | -7.6 | -2% | 3,186,840 |
| 2022/12/16 | 387.1 | 387.5 | 385.2 | 386.2 | -5.1 | -1.3% | 2,221,760 |
| 2022/12/15 | 391 | 391.8 | 390.3 | 391.3 | -2.8 | -0.7% | 1,603,130 |
| 2022/12/14 | 393.1 | 394.6 | 392.7 | 394.1 | -2.3 | -0.6% | 3,247,970 |
| 2022/12/13 | 395.7 | 396.9 | 395.3 | 396.4 | +7.7 | +2% | 3,848,760 |
| 2022/12/12 | 387.3 | 388.8 | 387.1 | 388.7 | -1.6 | -0.4% | 1,413,030 |
| 2022/12/09 | 390.5 | 391.3 | 388.9 | 390.3 | +1.3 | +0.3% | 2,171,220 |
| 2022/12/08 | 387.3 | 389.2 | 386.1 | 389 | -2.2 | -0.6% | 2,316,730 |
| 2022/12/07 | 389.7 | 391.7 | 389.4 | 391.2 | -4.4 | -1.1% | 1,319,540 |
| 2022/12/06 | 394.6 | 396.3 | 394 | 395.6 | +0.8 | +0.2% | 702,330 |
| 2022/12/05 | 394.6 | 395.5 | 393.4 | 394.8 | -2.1 | -0.5% | 958,970 |
| 2022/12/02 | 397 | 397.4 | 395.7 | 396.9 | -5.1 | -1.3% | 2,153,410 |
| 2022/12/01 | 404.7 | 405.2 | 401.4 | 402 | +6.5 | +1.6% | 3,551,520 |
| 2022/11/30 | 395.6 | 396.5 | 395.4 | 395.5 | -1.9 | -0.5% | 1,115,410 |
| 2022/11/29 | 396.8 | 398.7 | 396.2 | 397.4 | -1.5 | -0.4% | 2,020,960 |
| 2022/11/28 | 402.9 | 403.1 | 398.7 | 398.9 | -4.6 | -1.1% | 1,603,850 |
| 2022/11/25 | 403.6 | 404.8 | 402.8 | 403.5 | -0.6 | -0.1% | 2,923,260 |
| 2022/11/24 | 404.9 | 405.9 | 403.4 | 404.1 | +0.1 | ±0% | 1,493,550 |
| 2022/11/22 | 404.7 | 405.4 | 403.8 | 404 | +3.3 | +0.8% | 1,801,900 |
| 2022/11/21 | 400.4 | 400.7 | 399.4 | 400.7 | +3.2 | +0.8% | 1,823,310 |
| 2022/11/18 | 399.4 | 399.7 | 397.5 | 397.5 | -1 | -0.3% | 1,733,790 |
| 2022/11/17 | 398.4 | 399.2 | 398.2 | 398.5 | -3.9 | -1% | 1,993,230 |
| 2022/11/16 | 399.3 | 402.7 | 398.6 | 402.4 | +0.2 | ±0% | 4,228,660 |
| 2022/11/15 | 400.2 | 402.6 | 400.1 | 402.2 | +2.5 | +0.6% | 1,042,240 |
| 2022/11/14 | 400.7 | 400.9 | 398.2 | 399.7 | -6.1 | -1.5% | 2,030,530 |
| 2022/11/11 | 404 | 405.9 | 403.2 | 405.8 | +10.3 | +2.6% | 3,734,000 |
| 2022/11/10 | 395 | 396.2 | 394.8 | 395.5 | -5.9 | -1.5% | 2,125,000 |
| 2022/11/09 | 401.3 | 402.8 | 400.2 | 401.4 | -0.1 | ±0% | 2,515,800 |
| 2022/11/08 | 401.9 | 402.8 | 401.4 | 401.5 | +2.6 | +0.7% | 2,455,060 |
551～
600
件表示中 / 1731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
