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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 487.7 | 487.8 | 486.2 | 487.1 | -1.5 | -0.3% | 566,490 |
| 2023/11/27 | 491.3 | 491.3 | 488.2 | 488.6 | -2.3 | -0.5% | 1,419,710 |
| 2023/11/24 | 492.2 | 492.4 | 490.7 | 490.9 | +3.8 | +0.8% | 1,434,970 |
| 2023/11/22 | 484.6 | 487.3 | 484.4 | 487.1 | +2.1 | +0.4% | 1,054,880 |
| 2023/11/21 | 487.1 | 487.3 | 483.5 | 485 | +0.4 | +0.1% | 2,381,160 |
| 2023/11/20 | 487.9 | 488.1 | 483.7 | 484.6 | -5.7 | -1.2% | 2,101,320 |
| 2023/11/17 | 490.1 | 490.7 | 489.8 | 490.3 | -0.9 | -0.2% | 1,886,320 |
| 2023/11/16 | 491 | 491.6 | 489.9 | 491.2 | +1.5 | +0.3% | 1,684,510 |
| 2023/11/15 | 488.4 | 490 | 488.2 | 489.7 | +7.3 | +1.5% | 1,919,310 |
| 2023/11/14 | 482.4 | 482.7 | 482.2 | 482.4 | +1.4 | +0.3% | 1,422,350 |
| 2023/11/13 | 480.9 | 481.3 | 480.3 | 481 | +6.1 | +1.3% | 1,429,690 |
| 2023/11/10 | 474 | 474.9 | 473.3 | 474.9 | -1.8 | -0.4% | 2,261,630 |
| 2023/11/09 | 475.9 | 476.9 | 475.7 | 476.7 | +1.9 | +0.4% | 1,369,560 |
| 2023/11/08 | 474.4 | 475 | 474.1 | 474.8 | +2.9 | +0.6% | 1,087,490 |
| 2023/11/07 | 471 | 471.9 | 470.9 | 471.9 | +2.2 | +0.5% | 1,636,880 |
| 2023/11/06 | 469.4 | 470.1 | 469.2 | 469.7 | +9 | +2% | 2,251,060 |
| 2023/11/02 | 461 | 461.1 | 459.8 | 460.7 | +4.6 | +1% | 2,781,370 |
| 2023/11/01 | 456.2 | 456.7 | 455.6 | 456.1 | +6.8 | +1.5% | 3,459,380 |
| 2023/10/31 | 447.2 | 449.6 | 447 | 449.3 | +3.6 | +0.8% | 2,642,230 |
| 2023/10/30 | 445.6 | 446.3 | 445 | 445.7 | -4.5 | -1% | 1,542,450 |
| 2023/10/27 | 450.6 | 450.6 | 449.5 | 450.2 | -1 | -0.2% | 1,589,690 |
| 2023/10/26 | 451.1 | 451.5 | 450.5 | 451.2 | -6 | -1.3% | 3,408,350 |
| 2023/10/25 | 458.3 | 458.3 | 456.9 | 457.2 | +0.8 | +0.2% | 1,235,590 |
| 2023/10/24 | 456.4 | 456.5 | 454.7 | 456.4 | -1 | -0.2% | 1,292,120 |
| 2023/10/23 | 457.4 | 457.5 | 456.7 | 457.4 | -3.4 | -0.7% | 1,178,920 |
| 2023/10/20 | 460.7 | 461.4 | 460.3 | 460.8 | -3.7 | -0.8% | 1,159,970 |
| 2023/10/19 | 465.9 | 466.3 | 464.5 | 464.5 | -6.4 | -1.4% | 1,566,380 |
| 2023/10/18 | 470.7 | 471.2 | 470 | 470.9 | +0.1 | ±0% | 800,670 |
| 2023/10/17 | 471.1 | 471.3 | 469.8 | 470.8 | +4.3 | +0.9% | 1,393,530 |
| 2023/10/16 | 467.4 | 467.6 | 466.2 | 466.5 | -3.1 | -0.7% | 1,375,130 |
| 2023/10/13 | 469.5 | 470.2 | 469 | 469.6 | -2.1 | -0.4% | 1,299,010 |
| 2023/10/12 | 471.1 | 471.9 | 471 | 471.7 | +4.1 | +0.9% | 2,163,080 |
| 2023/10/11 | 466.7 | 467.7 | 466.2 | 467.6 | +2.6 | +0.6% | 2,252,620 |
| 2023/10/10 | 463.2 | 465 | 462.6 | 465 | +9.4 | +2.1% | 2,122,170 |
| 2023/10/06 | 454.8 | 455.9 | 454.7 | 455.6 | -0.7 | -0.2% | 492,460 |
| 2023/10/05 | 456.9 | 456.9 | 454.9 | 456.3 | +3.5 | +0.8% | 595,310 |
| 2023/10/04 | 455 | 455 | 452.2 | 452.8 | -9.4 | -2% | 2,003,090 |
| 2023/10/03 | 462.7 | 462.8 | 461.4 | 462.2 | -1.4 | -0.3% | 1,613,570 |
| 2023/10/02 | 463.8 | 465.3 | 463.3 | 463.6 | +1.8 | +0.4% | 2,574,160 |
| 2023/09/29 | 462.4 | 463.3 | 461.1 | 461.8 | +1.1 | +0.2% | 1,316,910 |
| 2023/09/28 | 461 | 461.6 | 459.4 | 460.7 | +0.2 | ±0% | 3,352,820 |
| 2023/09/27 | 459.5 | 460.5 | 458.9 | 460.5 | -2.9 | -0.6% | 2,047,010 |
| 2023/09/26 | 464.6 | 464.7 | 462.9 | 463.4 | +0.8 | +0.2% | 1,425,280 |
| 2023/09/25 | 462.4 | 463 | 461.6 | 462.6 | -0.2 | ±0% | 1,388,780 |
| 2023/09/22 | 460.5 | 463.2 | 459.7 | 462.8 | -6.2 | -1.3% | 2,091,740 |
| 2023/09/21 | 469.8 | 470.3 | 468.5 | 469 | -3.8 | -0.8% | 2,165,960 |
| 2023/09/20 | 472.9 | 473 | 472.3 | 472.8 | -0.8 | -0.2% | 2,223,440 |
| 2023/09/19 | 473.6 | 474 | 473.4 | 473.6 | -5.6 | -1.2% | 1,941,210 |
| 2023/09/15 | 478.6 | 480 | 478.1 | 479.2 | +4.4 | +0.9% | 2,473,730 |
| 2023/09/14 | 474.4 | 475 | 474 | 474.8 | +2.2 | +0.5% | 1,645,630 |
251～
300
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
