ｉシェアーズ　Ｓ＆Ｐ　５００　米国株　ＥＴＦ

1655 / 東証(その他) / ETF・REIT等

685.4 +5.6 (+0.82%)

株価：2025/08/25 10:48 15分ディレイ

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
2021/02/25	2,979	2,982	2,975	2,976	+61	+2.1%	127,525
2021/02/24	2,918	2,933	2,913	2,915	-26	-0.9%	147,956
2021/02/22	2,947	2,955	2,939	2,941	-6	-0.2%	44,698
2021/02/19	2,952	2,958	2,942	2,947	-21	-0.7%	65,327
2021/02/18	2,975	2,980	2,964	2,968	-6	-0.2%	78,230
2021/02/17	2,975	2,979	2,969	2,974	-9	-0.3%	95,605
2021/02/16	2,975	2,990	2,974	2,983	+19	+0.6%	77,510
2021/02/15	2,958	2,968	2,956	2,964	+35	+1.2%	103,220
2021/02/12	2,928	2,932	2,925	2,929	-2	-0.1%	35,864
2021/02/10	2,925	2,934	2,922	2,931	-2	-0.1%	66,844
2021/02/09	2,942	2,943	2,929	2,933	-7	-0.2%	104,247
2021/02/08	2,933	2,943	2,927	2,940	+1	±0%	156,620
2021/02/05	2,933	2,941	2,926	2,939	+55	+1.9%	285,947
2021/02/04	2,893	2,894	2,880	2,884	-11	-0.4%	62,235
2021/02/03	2,890	2,898	2,885	2,895	+37	+1.3%	71,508
2021/02/02	2,841	2,859	2,835	2,858	+58	+2.1%	130,800
2021/02/01	2,767	2,804	2,767	2,800	-2	-0.1%	242,793
2021/01/29	2,824	2,835	2,797	2,802	+7	+0.3%	53,805
2021/01/28	2,781	2,811	2,780	2,795	-65	-2.3%	195,393
2021/01/27	2,865	2,867	2,858	2,860	+7	+0.2%	60,543
2021/01/26	2,868	2,869	2,850	2,853	-16	-0.6%	107,687
2021/01/25	2,864	2,872	2,861	2,869	+15	+0.5%	61,419
2021/01/22	2,859	2,865	2,850	2,854	-12	-0.4%	152,957
2021/01/21	2,862	2,870	2,861	2,866	+37	+1.3%	85,557
2021/01/20	2,841	2,841	2,825	2,829	+1	±0%	64,238
2021/01/19	2,811	2,838	2,811	2,828	+27	+1%	95,812
2021/01/18	2,800	2,803	2,793	2,801	-8	-0.3%	143,220
2021/01/15	2,832	2,832	2,808	2,809	-37	-1.3%	97,873
2021/01/14	2,840	2,853	2,838	2,846	+17	+0.6%	53,059
2021/01/13	2,829	2,833	2,824	2,829	-16	-0.6%	86,194
2021/01/12	2,843	2,851	2,839	2,845	-3	-0.1%	61,932
2021/01/08	2,832	2,848	2,832	2,848	+58	+2.1%	113,240
2021/01/07	2,775	2,792	2,769	2,790	+60	+2.2%	74,157
2021/01/06	2,741	2,753	2,724	2,730	-5	-0.2%	370,718
2021/01/05	2,738	2,747	2,729	2,735	-40	-1.4%	138,834
2021/01/04	2,781	2,782	2,768	2,775	+6	+0.2%	55,062
2020/12/30	2,768	2,773	2,763	2,769	-21	-0.8%	205,886
2020/12/29	2,782	2,790	2,781	2,790	+26	+0.9%	222,568
2020/12/28	2,755	2,767	2,747	2,764	+17	+0.6%	113,636
2020/12/25	2,759	2,759	2,737	2,747	+3	+0.1%	51,491
2020/12/24	2,741	2,746	2,738	2,744	+18	+0.7%	120,667
2020/12/23	2,738	2,740	2,717	2,726	+2	+0.1%	101,089
2020/12/22	2,734	2,739	2,722	2,724	-29	-1.1%	237,401
2020/12/21	2,752	2,756	2,740	2,753	+2	+0.1%	57,832
2020/12/18	2,750	2,753	2,747	2,751	+4	+0.1%	190,231
2020/12/17	2,746	2,750	2,740	2,747	+10	+0.4%	115,651
2020/12/16	2,743	2,743	2,735	2,737	+15	+0.6%	107,380
2020/12/15	2,723	2,727	2,718	2,722	-18	-0.7%	163,996
2020/12/14	2,740	2,745	2,738	2,740	+11	+0.4%	206,510
2020/12/11	2,741	2,743	2,728	2,729	-17	-0.6%	130,815

1101～ 1150 件表示中 / 1816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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ｉＳ５００米	6,850円	-	-	-	-	-	-
ｉＳ高配当	4,181円	-	-	-	-	-	-
信金中金　ＰＳ	194,700円	-0.5%	-6.1%	3.34%	-	-	-
阪急神ＲＥ	170,400円	+0.3%	-6.1%	3.87%	51.80倍	1.36倍	-
ｉＳ日気候	2,770円	-	-	-	-	-	-