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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 538.6 | 539.1 | 537.8 | 538.8 | +2.5 | +0.5% | 1,960,960 |
| 2024/02/09 | 535.9 | 536.8 | 535.7 | 536.3 | +2.9 | +0.5% | 1,529,830 |
| 2024/02/08 | 528.6 | 533.5 | 528.4 | 533.4 | +1.6 | +0.3% | 8,004,220 |
| 2024/02/07 | 529.4 | 532 | 529.3 | 531.8 | +1.2 | +0.2% | 801,700 |
| 2024/02/06 | 530.6 | 531.4 | 530.2 | 530.6 | ±0 | ±0% | 1,362,620 |
| 2024/02/05 | 531.8 | 532.3 | 530.2 | 530.6 | +8.4 | +1.6% | 2,384,220 |
| 2024/02/02 | 522.2 | 522.5 | 521.2 | 522.2 | +6.6 | +1.3% | 1,510,310 |
| 2024/02/01 | 516 | 516.3 | 514.9 | 515.6 | -8.3 | -1.6% | 2,776,110 |
| 2024/01/31 | 522.3 | 524 | 522 | 523.9 | -1.1 | -0.2% | 2,249,880 |
| 2024/01/30 | 525.2 | 525.2 | 524.3 | 525 | +2.2 | +0.4% | 1,973,910 |
| 2024/01/29 | 522.2 | 523.3 | 522.1 | 522.8 | +1.9 | +0.4% | 1,631,000 |
| 2024/01/26 | 521.6 | 522.1 | 520.4 | 520.9 | +0.2 | ±0% | 2,034,020 |
| 2024/01/25 | 519.7 | 520.7 | 519.2 | 520.7 | -0.7 | -0.1% | 2,655,460 |
| 2024/01/24 | 522.3 | 522.3 | 520.7 | 521.4 | +2.6 | +0.5% | 2,316,590 |
| 2024/01/23 | 519.4 | 520.6 | 518.2 | 518.8 | -0.1 | ±0% | 2,506,560 |
| 2024/01/22 | 518.6 | 519.7 | 518.2 | 518.9 | +5.2 | +1% | 2,428,610 |
| 2024/01/19 | 512 | 513.8 | 511.4 | 513.7 | +7.1 | +1.4% | 2,466,310 |
| 2024/01/18 | 507.6 | 508 | 506.1 | 506.6 | -0.2 | ±0% | 1,165,320 |
| 2024/01/17 | 507.2 | 507.8 | 505.9 | 506.8 | +3.8 | +0.8% | 2,142,670 |
| 2024/01/16 | 503 | 503.9 | 502 | 503 | +0.8 | +0.2% | 1,909,720 |
| 2024/01/15 | 500.9 | 502.2 | 500.5 | 502.2 | +1.2 | +0.2% | 1,847,800 |
| 2024/01/12 | 500.8 | 501.8 | 499.8 | 501 | -3 | -0.6% | 2,902,930 |
| 2024/01/11 | 504 | 504.2 | 503.1 | 504 | +6.9 | +1.4% | 3,319,510 |
| 2024/01/10 | 496 | 497.3 | 495.9 | 497.1 | +3.2 | +0.6% | 1,992,440 |
| 2024/01/09 | 495.7 | 495.8 | 493.1 | 493.9 | +3.5 | +0.7% | 2,085,520 |
| 2024/01/05 | 491 | 491.6 | 490.2 | 490.4 | +1.2 | +0.2% | 1,404,200 |
| 2024/01/04 | 486.6 | 489.5 | 485.8 | 489.2 | +0.3 | +0.1% | 3,016,910 |
| 2023/12/29 | 489.3 | 490 | 488.8 | 488.9 | ±0 | ±0% | 1,879,820 |
| 2023/12/28 | 489.1 | 490.1 | 488.3 | 488.9 | -2.8 | -0.6% | 1,874,650 |
| 2023/12/27 | 491.5 | 492.5 | 491 | 491.7 | +2.6 | +0.5% | 2,269,610 |
| 2023/12/26 | 489 | 489.5 | 488.2 | 489.1 | -0.5 | -0.1% | 762,240 |
| 2023/12/25 | 490 | 490 | 487.8 | 489.6 | +2.5 | +0.5% | 911,830 |
| 2023/12/22 | 486.8 | 488.1 | 486 | 487.1 | -0.3 | -0.1% | 1,766,020 |
| 2023/12/21 | 488.4 | 488.5 | 485.9 | 487.4 | -7.2 | -1.5% | 5,407,080 |
| 2023/12/20 | 495.1 | 495.8 | 493.7 | 494.6 | +3 | +0.6% | 1,928,140 |
| 2023/12/19 | 488.3 | 491.9 | 486.9 | 491.6 | +5.9 | +1.2% | 1,758,770 |
| 2023/12/18 | 485.4 | 486 | 484.7 | 485.7 | +1.3 | +0.3% | 913,690 |
| 2023/12/15 | 484.8 | 485.7 | 483.2 | 484.4 | +2 | +0.4% | 1,483,070 |
| 2023/12/14 | 486.5 | 487 | 480.8 | 482.4 | -6.2 | -1.3% | 5,520,680 |
| 2023/12/13 | 487.8 | 489.1 | 487.7 | 488.6 | +3 | +0.6% | 1,171,120 |
| 2023/12/12 | 487.4 | 487.7 | 485.3 | 485.6 | +1.7 | +0.4% | 1,086,790 |
| 2023/12/11 | 482.4 | 484.1 | 481.9 | 483.9 | +7.4 | +1.6% | 1,278,500 |
| 2023/12/08 | 477.1 | 477.2 | 471.5 | 476.5 | -4.8 | -1% | 5,078,010 |
| 2023/12/07 | 483.6 | 483.7 | 481.1 | 481.3 | -5.4 | -1.1% | 1,572,930 |
| 2023/12/06 | 485.6 | 487.5 | 485.5 | 486.7 | +2.7 | +0.6% | 1,755,340 |
| 2023/12/05 | 485 | 485.5 | 483.9 | 484 | -2 | -0.4% | 1,012,550 |
| 2023/12/04 | 485 | 486.2 | 484.2 | 486 | -2.1 | -0.4% | 1,649,140 |
| 2023/12/01 | 487.5 | 488.2 | 486.3 | 488.1 | +4.3 | +0.9% | 1,570,610 |
| 2023/11/30 | 483.5 | 484.2 | 483 | 483.8 | -0.5 | -0.1% | 1,640,010 |
| 2023/11/29 | 483.3 | 484.7 | 482.5 | 484.3 | -2.8 | -0.6% | 1,750,030 |
201～
250
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
