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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 674.3 | 677.9 | 673.2 | 676.3 | -3.4 | -0.5% | 2,510,720 |
| 2025/01/27 | 683.4 | 683.6 | 678.4 | 679.7 | -6.4 | -0.9% | 3,127,650 |
| 2025/01/24 | 690 | 691.2 | 684.7 | 686.1 | -1.8 | -0.3% | 5,147,480 |
| 2025/01/23 | 687.4 | 688.7 | 686.9 | 687.9 | +4.5 | +0.7% | 3,368,750 |
| 2025/01/22 | 682.1 | 683.7 | 680.7 | 683.4 | +8.5 | +1.3% | 3,781,360 |
| 2025/01/21 | 677 | 677.1 | 672 | 674.9 | -1.6 | -0.2% | 2,590,390 |
| 2025/01/20 | 676.1 | 676.7 | 674.3 | 676.5 | +7.2 | +1.1% | 1,265,420 |
| 2025/01/17 | 666.8 | 669.5 | 665.2 | 669.3 | -2.9 | -0.4% | 1,788,380 |
| 2025/01/16 | 672.6 | 674.2 | 667.8 | 672.2 | +6.8 | +1% | 2,043,790 |
| 2025/01/15 | 668 | 668.2 | 664.1 | 665.4 | -2 | -0.3% | 1,547,240 |
| 2025/01/14 | 665.5 | 668 | 664 | 667.4 | -7.8 | -1.2% | 3,330,880 |
| 2025/01/10 | 672.6 | 676.2 | 671.4 | 675.2 | -0.4 | -0.1% | 2,423,070 |
| 2025/01/09 | 675.3 | 675.8 | 672.8 | 675.6 | -2.5 | -0.4% | 1,503,740 |
| 2025/01/08 | 676.1 | 678.1 | 675.1 | 678.1 | -2.3 | -0.3% | 1,623,850 |
| 2025/01/07 | 681.4 | 683.8 | 680.1 | 680.4 | +2.9 | +0.4% | 4,089,090 |
| 2025/01/06 | 676.5 | 678 | 675.7 | 677.5 | -4 | -0.6% | 3,227,160 |
| 2024/12/30 | 681.7 | 682.3 | 680.2 | 681.5 | -6.5 | -0.9% | 3,650,600 |
| 2024/12/27 | 688.1 | 688.5 | 686.8 | 688 | +1.2 | +0.2% | 5,123,450 |
| 2024/12/26 | 685 | 687 | 684.7 | 686.8 | +1.4 | +0.2% | 4,624,580 |
| 2024/12/25 | 685.9 | 685.9 | 667.6 | 685.4 | +8.2 | +1.2% | 4,972,970 |
| 2024/12/24 | 677.7 | 678.7 | 676.6 | 677.2 | +2.3 | +0.3% | 4,120,410 |
| 2024/12/23 | 673.3 | 675 | 671.8 | 674.9 | +10.7 | +1.6% | 3,327,080 |
| 2024/12/20 | 668.5 | 669 | 661.8 | 664.2 | +5.1 | +0.8% | 2,632,590 |
| 2024/12/19 | 656.6 | 660.6 | 655.9 | 659.1 | -12.2 | -1.8% | 4,240,410 |
| 2024/12/18 | 670.5 | 672.6 | 670.3 | 671.3 | -3.6 | -0.5% | 2,678,510 |
| 2024/12/17 | 675.1 | 676.2 | 674.4 | 674.9 | +2.6 | +0.4% | 3,212,710 |
| 2024/12/16 | 670.6 | 673.6 | 670.1 | 672.3 | +3.2 | +0.5% | 2,888,600 |
| 2024/12/13 | 667.4 | 669.7 | 667.3 | 669.1 | -1.4 | -0.2% | 1,890,700 |
| 2024/12/12 | 668.6 | 670.7 | 666.7 | 670.5 | +8.5 | +1.3% | 3,416,090 |
| 2024/12/11 | 662.4 | 662.6 | 660.8 | 662 | +1.7 | +0.3% | 1,545,080 |
| 2024/12/10 | 661.6 | 662.4 | 659.4 | 660.3 | +0.6 | +0.1% | 1,659,230 |
| 2024/12/09 | 659.2 | 659.9 | 657.9 | 659.7 | +2.2 | +0.3% | 1,238,360 |
| 2024/12/06 | 658.5 | 658.8 | 656.7 | 657.5 | -0.2 | ±0% | 1,140,240 |
| 2024/12/05 | 661 | 661.7 | 657.7 | 657.7 | +1.9 | +0.3% | 3,109,120 |
| 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 |
51～
100
件表示中 / 1726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
