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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 648.4 | 649.5 | 648 | 648.5 | +4 | +0.6% | 1,876,860 |
| 2024/07/08 | 645 | 645.1 | 643.4 | 644.5 | +1.6 | +0.2% | 1,654,520 |
| 2024/07/05 | 644.6 | 644.9 | 641.7 | 642.9 | -2.5 | -0.4% | 1,798,440 |
| 2024/07/04 | 645.7 | 646.1 | 643.9 | 645.4 | +2 | +0.3% | 2,073,560 |
| 2024/07/03 | 641.6 | 643.5 | 641.5 | 643.4 | +4.9 | +0.8% | 2,207,430 |
| 2024/07/02 | 637.6 | 638.5 | 637.1 | 638.5 | +1.9 | +0.3% | 1,312,330 |
| 2024/07/01 | 639.2 | 639.2 | 634.7 | 636.6 | -2 | -0.3% | 2,659,330 |
| 2024/06/28 | 637 | 640 | 637 | 638.6 | +5.7 | +0.9% | 2,053,230 |
| 2024/06/27 | 633.1 | 633.4 | 631.6 | 632.9 | +1 | +0.2% | 1,903,550 |
| 2024/06/26 | 630.4 | 632 | 630.1 | 631.9 | +3.8 | +0.6% | 1,616,840 |
| 2024/06/25 | 628.5 | 628.5 | 626.1 | 628.1 | -1.8 | -0.3% | 2,109,800 |
| 2024/06/24 | 631 | 631.3 | 628.3 | 629.9 | +1.2 | +0.2% | 1,956,240 |
| 2024/06/21 | 628.5 | 628.9 | 627.7 | 628.7 | +0.4 | +0.1% | 1,688,720 |
| 2024/06/20 | 626.1 | 628.7 | 626 | 628.3 | +2.9 | +0.5% | 1,746,250 |
| 2024/06/19 | 626 | 626 | 624.9 | 625.4 | +1.6 | +0.3% | 1,231,360 |
| 2024/06/18 | 623.7 | 623.8 | 622 | 623.8 | +6.5 | +1.1% | 2,279,300 |
| 2024/06/17 | 617.7 | 617.9 | 616.4 | 617.3 | -2.9 | -0.5% | 2,391,870 |
| 2024/06/14 | 616 | 620.5 | 615.5 | 620.2 | +4.7 | +0.8% | 3,335,560 |
| 2024/06/13 | 614.3 | 616 | 613.8 | 615.5 | +5 | +0.8% | 2,586,680 |
| 2024/06/12 | 609.3 | 610.5 | 608.9 | 610.5 | +2.3 | +0.4% | 1,135,480 |
| 2024/06/11 | 607 | 608.2 | 606.1 | 608.2 | +2.4 | +0.4% | 2,173,530 |
| 2024/06/10 | 604.2 | 606.4 | 604.1 | 605.8 | +4.3 | +0.7% | 1,771,670 |
| 2024/06/07 | 601.9 | 602.5 | 601.1 | 601.5 | -0.9 | -0.1% | 512,990 |
| 2024/06/06 | 602.7 | 602.8 | 600.5 | 602.4 | +7.1 | +1.2% | 1,979,860 |
| 2024/06/05 | 593.1 | 595.4 | 592.9 | 595.3 | -0.3 | -0.1% | 2,122,040 |
| 2024/06/04 | 595.1 | 597.2 | 594.9 | 595.6 | -5.7 | -0.9% | 1,174,660 |
| 2024/06/03 | 599.7 | 601.6 | 599.3 | 601.3 | +9.9 | +1.7% | 1,523,190 |
| 2024/05/31 | 592.2 | 592.5 | 589.8 | 591.4 | -1.6 | -0.3% | 1,030,800 |
| 2024/05/30 | 597.1 | 597.2 | 592.8 | 593 | -6 | -1% | 1,927,510 |
| 2024/05/29 | 601.6 | 601.8 | 599 | 599 | -1.7 | -0.3% | 1,417,730 |
| 2024/05/28 | 600.6 | 601 | 600.1 | 600.7 | +0.9 | +0.2% | 757,790 |
| 2024/05/27 | 599.5 | 599.8 | 599 | 599.8 | +2.4 | +0.4% | 1,042,480 |
| 2024/05/24 | 596.7 | 598.2 | 596.3 | 597.4 | -6.5 | -1.1% | 2,323,860 |
| 2024/05/23 | 601.8 | 604.5 | 601.5 | 603.9 | +3.6 | +0.6% | 3,718,800 |
| 2024/05/22 | 600 | 600.3 | 599.6 | 600.3 | +1.3 | +0.2% | 1,907,350 |
| 2024/05/21 | 598.7 | 599.4 | 598.6 | 599 | +2.2 | +0.4% | 2,433,350 |
| 2024/05/20 | 597.1 | 597.4 | 596.3 | 596.8 | +1 | +0.2% | 2,537,170 |
| 2024/05/17 | 593.4 | 595.8 | 593.3 | 595.8 | +4.5 | +0.8% | 3,199,240 |
| 2024/05/16 | 591.5 | 592.5 | 589.1 | 591.3 | -0.1 | ±0% | 2,036,470 |
| 2024/05/15 | 592.2 | 592.5 | 590.8 | 591.4 | +2.8 | +0.5% | 1,768,200 |
| 2024/05/14 | 587.9 | 588.8 | 587.8 | 588.6 | +1.3 | +0.2% | 1,940,440 |
| 2024/05/13 | 586.2 | 587.3 | 585.2 | 587.3 | +1.8 | +0.3% | 1,807,360 |
| 2024/05/10 | 584.5 | 585.7 | 584.2 | 585.5 | +4.3 | +0.7% | 2,011,230 |
| 2024/05/09 | 580.7 | 581.8 | 579.9 | 581.2 | +1.3 | +0.2% | 1,845,720 |
| 2024/05/08 | 578.3 | 580 | 578.1 | 579.9 | +3 | +0.5% | 2,231,460 |
| 2024/05/07 | 575.6 | 577.2 | 574.1 | 576.9 | +10.8 | +1.9% | 2,453,070 |
| 2024/05/02 | 565.6 | 567.8 | 565.2 | 566.1 | -6.3 | -1.1% | 2,609,770 |
| 2024/05/01 | 571.6 | 573.1 | 571.4 | 572.4 | -4.8 | -0.8% | 1,523,670 |
| 2024/04/30 | 575.7 | 577.9 | 575.1 | 577.2 | +4.5 | +0.8% | 4,517,420 |
| 2024/04/26 | 570.2 | 573 | 569.7 | 572.7 | +8.3 | +1.5% | 2,432,250 |
101～
150
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
