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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 587.9 | 587.9 | 584.2 | 585.6 | +0.6 | +0.1% | 2,224,810 |
| 2024/09/19 | 581.6 | 586 | 581.6 | 585 | +9.7 | +1.7% | 3,044,210 |
| 2024/09/18 | 577.1 | 577.3 | 573.6 | 575.3 | +4.3 | +0.8% | 1,065,560 |
| 2024/09/17 | 571.1 | 571.7 | 569 | 571 | +2.6 | +0.5% | 2,081,700 |
| 2024/09/13 | 570.9 | 571.4 | 567.5 | 568.4 | -4.1 | -0.7% | 1,296,980 |
| 2024/09/12 | 570.6 | 573.1 | 569 | 572.5 | +15.9 | +2.9% | 1,700,250 |
| 2024/09/11 | 562.3 | 562.8 | 554 | 556.6 | -6.8 | -1.2% | 1,857,670 |
| 2024/09/10 | 565.1 | 566 | 562.7 | 563.4 | +4.6 | +0.8% | 1,417,630 |
| 2024/09/09 | 555.1 | 560.3 | 555 | 558.8 | -5.3 | -0.9% | 1,881,870 |
| 2024/09/06 | 568.1 | 568.1 | 562.8 | 564.1 | -5.8 | -1% | 2,164,800 |
| 2024/09/05 | 569 | 572.4 | 568.7 | 569.9 | -4.7 | -0.8% | 2,338,620 |
| 2024/09/04 | 578.3 | 579 | 574.1 | 574.6 | -19.9 | -3.3% | 1,890,390 |
| 2024/09/03 | 596 | 598.2 | 593.6 | 594.5 | +1.1 | +0.2% | 1,365,610 |
| 2024/09/02 | 594.3 | 595 | 591.5 | 593.4 | +8.6 | +1.5% | 2,083,760 |
| 2024/08/30 | 584.1 | 585.4 | 583.1 | 584.8 | +3.5 | +0.6% | 959,710 |
| 2024/08/29 | 577.9 | 581.8 | 577.2 | 581.3 | -3.4 | -0.6% | 1,737,810 |
| 2024/08/28 | 582.3 | 585.4 | 582 | 584.7 | -0.9 | -0.2% | 1,160,940 |
| 2024/08/27 | 583.8 | 586.1 | 583.6 | 585.6 | +1.6 | +0.3% | 1,155,170 |
| 2024/08/26 | 582.9 | 584.6 | 581.3 | 584 | -2.6 | -0.4% | 1,866,350 |
| 2024/08/23 | 587.6 | 588.3 | 584.1 | 586.6 | -0.4 | -0.1% | 1,296,810 |
| 2024/08/22 | 587.4 | 589.4 | 585.7 | 587 | -0.3 | -0.1% | 3,199,660 |
| 2024/08/21 | 585.4 | 588.3 | 584.2 | 587.3 | -7.4 | -1.2% | 2,114,680 |
| 2024/08/20 | 591.1 | 594.7 | 588.3 | 594.7 | +13.6 | +2.3% | 1,531,740 |
| 2024/08/19 | 592.4 | 592.7 | 580.9 | 581.1 | -14.7 | -2.5% | 2,822,800 |
| 2024/08/16 | 595.6 | 596.1 | 594.2 | 595.8 | +17 | +2.9% | 2,826,810 |
| 2024/08/15 | 577.7 | 580.5 | 577.5 | 578.8 | +3.7 | +0.6% | 2,923,290 |
| 2024/08/14 | 574.7 | 575.5 | 571.8 | 575.1 | +5.8 | +1% | 1,779,800 |
| 2024/08/13 | 565.8 | 569.7 | 565.3 | 569.3 | +6.4 | +1.1% | 2,113,140 |
| 2024/08/09 | 564.8 | 565.5 | 559.6 | 562.9 | +18.1 | +3.3% | 2,341,910 |
| 2024/08/08 | 545.1 | 550.3 | 541.6 | 544.8 | -19.3 | -3.4% | 4,478,720 |
| 2024/08/07 | 545.5 | 566.3 | 544.6 | 564.1 | +9.7 | +1.7% | 4,002,900 |
| 2024/08/06 | 544.9 | 556.2 | 544.9 | 554.4 | +19.5 | +3.6% | 4,444,260 |
| 2024/08/05 | 557.4 | 558 | 532.8 | 534.9 | -46.6 | -8% | 8,741,680 |
| 2024/08/02 | 586.2 | 587.2 | 581 | 581.5 | -19.9 | -3.3% | 5,036,040 |
| 2024/08/01 | 601 | 602.3 | 595.2 | 601.4 | -3.4 | -0.6% | 2,685,240 |
| 2024/07/31 | 600.5 | 607.2 | 596 | 604.8 | -5.9 | -1% | 3,508,160 |
| 2024/07/30 | 605.8 | 610.9 | 605 | 610.7 | +2.7 | +0.4% | 1,543,780 |
| 2024/07/29 | 609.3 | 610.9 | 606 | 608 | +6.2 | +1% | 3,656,420 |
| 2024/07/26 | 600.8 | 603.2 | 599.7 | 601.8 | +1.9 | +0.3% | 1,997,410 |
| 2024/07/25 | 604.9 | 605.2 | 598.6 | 599.9 | -17.2 | -2.8% | 4,970,810 |
| 2024/07/24 | 622.3 | 623.9 | 615.5 | 617.1 | -9.9 | -1.6% | 2,773,840 |
| 2024/07/23 | 630.2 | 630.3 | 626.6 | 627 | +0.9 | +0.1% | 1,117,530 |
| 2024/07/22 | 628.5 | 628.5 | 625.9 | 626.1 | -10.6 | -1.7% | 2,379,250 |
| 2024/07/19 | 630.5 | 636.7 | 630 | 636.7 | +5.2 | +0.8% | 1,740,420 |
| 2024/07/18 | 629.5 | 633.6 | 629 | 631.5 | -13.3 | -2.1% | 3,563,890 |
| 2024/07/17 | 647.7 | 648.3 | 644.6 | 644.8 | -2 | -0.3% | 1,888,540 |
| 2024/07/16 | 644.3 | 647.1 | 643.9 | 646.8 | +4.6 | +0.7% | 2,816,110 |
| 2024/07/12 | 647.6 | 648 | 637.6 | 642.2 | -15.4 | -2.3% | 6,148,080 |
| 2024/07/11 | 657.2 | 657.9 | 656.3 | 657.6 | +7.1 | +1.1% | 3,247,210 |
| 2024/07/10 | 650 | 651.2 | 649.8 | 650.5 | +2 | +0.3% | 1,649,210 |
51～
100
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
