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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 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 |
151～
200
件表示中 / 1726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。
市場注目の銘柄
チャート関連のコラム
