ｉシェアーズ　Ｓ＆Ｐ　５００　米国株　ＥＴＦ

1655 / 東証(その他) / ETF・REIT等

544 -4.5 (-0.82%)

株価：2025/04/18 15:30 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
2020/03/10	2,054	2,138	2,031	2,135	+74	+3.6%	269,304
2020/03/09	2,104	2,116	2,048	2,061	-193	-8.6%	518,784
2020/03/06	2,301	2,308	2,247	2,254	-126	-5.3%	205,368
2020/03/05	2,389	2,389	2,366	2,380	+48	+2.1%	98,533
2020/03/04	2,293	2,335	2,291	2,332	-21	-0.9%	262,726
2020/03/03	2,397	2,400	2,351	2,353	+54	+2.3%	264,792
2020/03/02	2,248	2,310	2,240	2,299	+31	+1.4%	316,546
2020/02/28	2,322	2,329	2,262	2,268	-145	-6%	182,715
2020/02/27	2,448	2,451	2,404	2,413	-71	-2.9%	116,564
2020/02/26	2,482	2,492	2,462	2,484	-91	-3.5%	177,584
2020/02/25	2,567	2,583	2,565	2,575	-105	-3.9%	247,459
2020/02/21	2,682	2,693	2,679	2,680	-9	-0.3%	23,260
2020/02/20	2,690	2,698	2,683	2,689	+35	+1.3%	37,104
2020/02/19	2,649	2,656	2,644	2,654	+16	+0.6%	20,020
2020/02/18	2,645	2,645	2,635	2,638	-18	-0.7%	24,263
2020/02/17	2,654	2,656	2,647	2,656	+5	+0.2%	37,606
2020/02/14	2,642	2,655	2,641	2,651	+13	+0.5%	34,526
2020/02/13	2,641	2,646	2,637	2,638	±0	±0%	35,111
2020/02/12	2,633	2,638	2,629	2,638	+30	+1.2%	28,322
2020/02/10	2,591	2,611	2,590	2,608	-12	-0.5%	115,215
2020/02/07	2,630	2,631	2,615	2,620	-12	-0.5%	45,946
2020/02/06	2,612	2,634	2,610	2,632	+44	+1.7%	59,482
2020/02/05	2,593	2,593	2,584	2,588	+37	+1.5%	33,030
2020/02/04	2,528	2,554	2,526	2,551	+20	+0.8%	22,243
2020/02/03	2,515	2,532	2,513	2,531	-42	-1.6%	46,740
2020/01/31	2,568	2,582	2,567	2,573	+29	+1.1%	39,018
2020/01/30	2,561	2,562	2,538	2,544	-31	-1.2%	46,423
2020/01/29	2,566	2,579	2,562	2,575	+25	+1%	16,405
2020/01/28	2,540	2,550	2,533	2,550	-2	-0.1%	44,616
2020/01/27	2,545	2,558	2,541	2,552	-63	-2.4%	97,029
2020/01/24	2,615	2,617	2,611	2,615	+10	+0.4%	48,089
2020/01/23	2,608	2,613	2,604	2,605	-27	-1%	48,057
2020/01/22	2,618	2,632	2,616	2,632	+21	+0.8%	29,722
2020/01/21	2,627	2,627	2,609	2,611	-19	-0.7%	27,528
2020/01/20	2,630	2,631	2,627	2,630	+10	+0.4%	30,142
2020/01/17	2,621	2,624	2,619	2,620	+18	+0.7%	55,617
2020/01/16	2,598	2,602	2,596	2,602	+16	+0.6%	36,688
2020/01/15	2,583	2,589	2,581	2,586	-8	-0.3%	24,250
2020/01/14	2,598	2,602	2,593	2,594	+14	+0.5%	49,522
2020/01/10	2,573	2,580	2,571	2,580	+22	+0.9%	20,323
2020/01/09	2,547	2,558	2,547	2,558	+56	+2.2%	25,572
2020/01/08	2,480	2,507	2,455	2,502	-24	-1%	46,645
2020/01/07	2,520	2,529	2,517	2,526	+27	+1.1%	13,129
2020/01/06	2,494	2,510	2,489	2,499	-35	-1.4%	32,273
2019/12/30	2,536	2,552	2,532	2,534	-11	-0.4%	49,490
2019/12/27	2,537	2,546	2,537	2,545	+13	+0.5%	33,720
2019/12/26	2,522	2,532	2,522	2,532	+10	+0.4%	51,884
2019/12/25	2,529	2,530	2,516	2,522	-2	-0.1%	10,157
2019/12/24	2,525	2,526	2,523	2,524	-1	±0%	32,175
2019/12/23	2,529	2,529	2,524	2,525	+14	+0.6%	24,682

1251～ 1300 件表示中 / 1731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	5,440円	-	-	-	-	-	-
ｉＳ高配当	3,660円	-	-	-	-	-	-
ＮＺＡＭ　２２５	35,000円	-	-	-	-	-	-
阪急神ＲＥ	145,300円	+2.2%	+8.9%	4.51%	42.26倍	1.16倍	-
銅ＥＴＦ	60,090円	-	-	-	-	-	-