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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 2,226 | 2,241 | 2,198 | 2,200 | -126 | -5.4% | 39,989 |
2018/10/10 | 2,324 | 2,329 | 2,321 | 2,326 | -5 | -0.2% | 5,537 |
2018/10/09 | 2,344 | 2,344 | 2,327 | 2,331 | -31 | -1.3% | 10,876 |
2018/10/05 | 2,363 | 2,368 | 2,358 | 2,362 | -13 | -0.5% | 3,945 |
2018/10/04 | 2,384 | 2,387 | 2,374 | 2,375 | -1 | ±0% | 3,731 |
2018/10/03 | 2,370 | 2,379 | 2,366 | 2,376 | +3 | +0.1% | 1,785 |
2018/10/02 | 2,397 | 2,397 | 2,371 | 2,373 | -9 | -0.4% | 6,321 |
2018/10/01 | 2,371 | 2,383 | 2,371 | 2,382 | +22 | +0.9% | 3,511 |
2018/09/28 | 2,357 | 2,366 | 2,357 | 2,360 | +24 | +1% | 4,869 |
2018/09/27 | 2,341 | 2,344 | 2,333 | 2,336 | -19 | -0.8% | 4,540 |
2018/09/26 | 2,363 | 2,370 | 2,350 | 2,355 | +3 | +0.1% | 5,416 |
2018/09/25 | 2,350 | 2,353 | 2,347 | 2,352 | -8 | -0.3% | 2,128 |
2018/09/21 | 2,353 | 2,363 | 2,352 | 2,360 | +32 | +1.4% | 3,392 |
2018/09/20 | 2,334 | 2,334 | 2,326 | 2,328 | -1 | ±0% | 5,703 |
2018/09/19 | 2,327 | 2,329 | 2,324 | 2,329 | +20 | +0.9% | 1,571 |
2018/09/18 | 2,291 | 2,309 | 2,291 | 2,309 | -7 | -0.3% | 7,351 |
2018/09/14 | 2,318 | 2,324 | 2,315 | 2,316 | +22 | +1% | 2,016 |
2018/09/13 | 2,291 | 2,298 | 2,290 | 2,294 | -3 | -0.1% | 9,571 |
2018/09/12 | 2,299 | 2,300 | 2,294 | 2,297 | +5 | +0.2% | 1,570 |
2018/09/11 | 2,293 | 2,293 | 2,285 | 2,292 | +17 | +0.7% | 5,787 |
2018/09/10 | 2,275 | 2,280 | 2,273 | 2,275 | +7 | +0.3% | 5,690 |
2018/09/07 | 2,267 | 2,270 | 2,260 | 2,268 | -23 | -1% | 6,064 |
2018/09/06 | 2,293 | 2,293 | 2,285 | 2,291 | -11 | -0.5% | 4,171 |
2018/09/05 | 2,304 | 2,309 | 2,300 | 2,302 | -3 | -0.1% | 2,809 |
2018/09/04 | 2,304 | 2,305 | 2,296 | 2,305 | +11 | +0.5% | 2,324 |
2018/09/03 | 2,300 | 2,303 | 2,291 | 2,294 | -2 | -0.1% | 4,355 |
2018/08/31 | 2,293 | 2,297 | 2,290 | 2,296 | -18 | -0.8% | 3,136 |
2018/08/30 | 2,317 | 2,320 | 2,313 | 2,314 | +15 | +0.7% | 2,781 |
2018/08/29 | 2,296 | 2,304 | 2,296 | 2,299 | +2 | +0.1% | 3,537 |
2018/08/28 | 2,297 | 2,302 | 2,295 | 2,297 | +16 | +0.7% | 6,851 |
2018/08/27 | 2,287 | 2,288 | 2,280 | 2,281 | +10 | +0.4% | 3,147 |
2018/08/24 | 2,264 | 2,274 | 2,264 | 2,271 | +13 | +0.6% | 1,364 |
2018/08/23 | 2,253 | 2,260 | 2,252 | 2,258 | +15 | +0.7% | 2,408 |
2018/08/22 | 2,235 | 2,251 | 2,230 | 2,243 | ±0 | ±0% | 1,558 |
2018/08/21 | 2,239 | 2,243 | 2,232 | 2,243 | -4 | -0.2% | 1,583 |
2018/08/20 | 2,250 | 2,250 | 2,242 | 2,247 | +6 | +0.3% | 1,988 |
2018/08/17 | 2,245 | 2,249 | 2,241 | 2,241 | +4 | +0.2% | 890 |
2018/08/16 | 2,222 | 2,237 | 2,217 | 2,237 | -12 | -0.5% | 3,204 |
2018/08/15 | 2,247 | 2,254 | 2,243 | 2,249 | +19 | +0.9% | 1,650 |
2018/08/14 | 2,225 | 2,245 | 2,223 | 2,230 | +13 | +0.6% | 7,882 |
2018/08/13 | 2,231 | 2,231 | 2,211 | 2,217 | -32 | -1.4% | 9,220 |
2018/08/10 | 2,256 | 2,257 | 2,244 | 2,249 | -7 | -0.3% | 18,121 |
2018/08/09 | 2,255 | 2,256 | 2,249 | 2,256 | -8 | -0.4% | 2,005 |
2018/08/08 | 2,263 | 2,269 | 2,259 | 2,264 | +2 | +0.1% | 17,884 |
2018/08/07 | 2,263 | 2,271 | 2,255 | 2,262 | -9 | -0.4% | 30,005 |
2018/08/06 | 2,269 | 2,274 | 2,267 | 2,271 | +8 | +0.4% | 2,309 |
2018/08/03 | 2,265 | 2,270 | 2,263 | 2,263 | +17 | +0.8% | 2,714 |
2018/08/02 | 2,256 | 2,256 | 2,245 | 2,246 | -14 | -0.6% | 4,605 |
2018/08/01 | 2,258 | 2,262 | 2,255 | 2,260 | +22 | +1% | 3,330 |
2018/07/31 | 2,234 | 2,250 | 2,231 | 2,238 | ±0 | ±0% | 7,108 |
1501~
1550
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