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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 540.7 | 541 | 539.8 | 540.1 | -2.8 | -0.5% | 1,282,470 |
| 2024/02/16 | 542.4 | 543.8 | 542.2 | 542.9 | +2.6 | +0.5% | 2,195,460 |
| 2024/02/15 | 541.6 | 541.7 | 539.5 | 540.3 | +4.2 | +0.8% | 2,502,870 |
| 2024/02/14 | 536.8 | 537 | 535.4 | 536.1 | -2.7 | -0.5% | 2,988,400 |
| 2024/02/13 | 538.6 | 539.1 | 537.8 | 538.8 | +2.5 | +0.5% | 1,960,960 |
| 2024/02/09 | 535.9 | 536.8 | 535.7 | 536.3 | +2.9 | +0.5% | 1,529,830 |
| 2024/02/08 | 528.6 | 533.5 | 528.4 | 533.4 | +1.6 | +0.3% | 8,004,220 |
| 2024/02/07 | 529.4 | 532 | 529.3 | 531.8 | +1.2 | +0.2% | 801,700 |
| 2024/02/06 | 530.6 | 531.4 | 530.2 | 530.6 | ±0 | ±0% | 1,362,620 |
| 2024/02/05 | 531.8 | 532.3 | 530.2 | 530.6 | +8.4 | +1.6% | 2,384,220 |
| 2024/02/02 | 522.2 | 522.5 | 521.2 | 522.2 | +6.6 | +1.3% | 1,510,310 |
| 2024/02/01 | 516 | 516.3 | 514.9 | 515.6 | -8.3 | -1.6% | 2,776,110 |
| 2024/01/31 | 522.3 | 524 | 522 | 523.9 | -1.1 | -0.2% | 2,249,880 |
| 2024/01/30 | 525.2 | 525.2 | 524.3 | 525 | +2.2 | +0.4% | 1,973,910 |
| 2024/01/29 | 522.2 | 523.3 | 522.1 | 522.8 | +1.9 | +0.4% | 1,631,000 |
| 2024/01/26 | 521.6 | 522.1 | 520.4 | 520.9 | +0.2 | ±0% | 2,034,020 |
| 2024/01/25 | 519.7 | 520.7 | 519.2 | 520.7 | -0.7 | -0.1% | 2,655,460 |
| 2024/01/24 | 522.3 | 522.3 | 520.7 | 521.4 | +2.6 | +0.5% | 2,316,590 |
| 2024/01/23 | 519.4 | 520.6 | 518.2 | 518.8 | -0.1 | ±0% | 2,506,560 |
| 2024/01/22 | 518.6 | 519.7 | 518.2 | 518.9 | +5.2 | +1% | 2,428,610 |
| 2024/01/19 | 512 | 513.8 | 511.4 | 513.7 | +7.1 | +1.4% | 2,466,310 |
| 2024/01/18 | 507.6 | 508 | 506.1 | 506.6 | -0.2 | ±0% | 1,165,320 |
| 2024/01/17 | 507.2 | 507.8 | 505.9 | 506.8 | +3.8 | +0.8% | 2,142,670 |
| 2024/01/16 | 503 | 503.9 | 502 | 503 | +0.8 | +0.2% | 1,909,720 |
| 2024/01/15 | 500.9 | 502.2 | 500.5 | 502.2 | +1.2 | +0.2% | 1,847,800 |
| 2024/01/12 | 500.8 | 501.8 | 499.8 | 501 | -3 | -0.6% | 2,902,930 |
| 2024/01/11 | 504 | 504.2 | 503.1 | 504 | +6.9 | +1.4% | 3,319,510 |
| 2024/01/10 | 496 | 497.3 | 495.9 | 497.1 | +3.2 | +0.6% | 1,992,440 |
| 2024/01/09 | 495.7 | 495.8 | 493.1 | 493.9 | +3.5 | +0.7% | 2,085,520 |
| 2024/01/05 | 491 | 491.6 | 490.2 | 490.4 | +1.2 | +0.2% | 1,404,200 |
| 2024/01/04 | 486.6 | 489.5 | 485.8 | 489.2 | +0.3 | +0.1% | 3,016,910 |
| 2023/12/29 | 489.3 | 490 | 488.8 | 488.9 | ±0 | ±0% | 1,879,820 |
| 2023/12/28 | 489.1 | 490.1 | 488.3 | 488.9 | -2.8 | -0.6% | 1,874,650 |
| 2023/12/27 | 491.5 | 492.5 | 491 | 491.7 | +2.6 | +0.5% | 2,269,610 |
| 2023/12/26 | 489 | 489.5 | 488.2 | 489.1 | -0.5 | -0.1% | 762,240 |
| 2023/12/25 | 490 | 490 | 487.8 | 489.6 | +2.5 | +0.5% | 911,830 |
| 2023/12/22 | 486.8 | 488.1 | 486 | 487.1 | -0.3 | -0.1% | 1,766,020 |
| 2023/12/21 | 488.4 | 488.5 | 485.9 | 487.4 | -7.2 | -1.5% | 5,407,080 |
| 2023/12/20 | 495.1 | 495.8 | 493.7 | 494.6 | +3 | +0.6% | 1,928,140 |
| 2023/12/19 | 488.3 | 491.9 | 486.9 | 491.6 | +5.9 | +1.2% | 1,758,770 |
| 2023/12/18 | 485.4 | 486 | 484.7 | 485.7 | +1.3 | +0.3% | 913,690 |
51～
100
件表示中 / 1505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
