401.6
+1.7 (+0.43%)
株価：2026/07/15 11:29
15分ディレイ
ｉシェアーズ Ｓ＆Ｐ ５００ 米国株 ＥＴＦ（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2026/07/14 | 398.9 | 399.9 | 397.2 | 399.9 | -1 | -0.2% | 250,070 |
| 2026/07/13 | 401.1 | 401.9 | 399.6 | 400.9 | +0.6 | +0.1% | 266,250 |
| 2026/07/10 | 400.3 | 400.8 | 400 | 400.3 | +1.5 | +0.4% | 641,180 |
| 2026/07/09 | 397.5 | 398.8 | 397.5 | 398.8 | +0.9 | +0.2% | 99,340 |
| 2026/07/08 | 397 | 399.3 | 397 | 397.9 | -1.3 | -0.3% | 359,040 |
| 2026/07/07 | 401.2 | 401.2 | 399.2 | 399.2 | +0.4 | +0.1% | 348,380 |
| 2026/07/06 | 399.2 | 399.7 | 397.9 | 398.8 | -0.1 | ±0% | 170,800 |
| 2026/07/03 | 397.5 | 399 | 396.8 | 398.9 | +1.6 | +0.4% | 395,540 |
| 2026/07/02 | 397 | 399.9 | 396.5 | 397.3 | +0.7 | +0.2% | 138,640 |
| 2026/07/01 | 398.4 | 398.7 | 396.4 | 396.6 | +0.9 | +0.2% | 196,940 |
| 2026/06/30 | 395.1 | 398.4 | 394 | 395.7 | +3.1 | +0.8% | 60,200 |
| 2026/06/29 | 392.5 | 395.9 | 391.2 | 392.6 | +3.1 | +0.8% | 748,200 |
| 2026/06/26 | 391.9 | 391.9 | 387.6 | 389.5 | -4.8 | -1.2% | 165,900 |
| 2026/06/25 | 393.9 | 400 | 393 | 394.3 | +1.8 | +0.5% | 137,980 |
| 2026/06/24 | 392.9 | 394.5 | 392 | 392.5 | -2 | -0.5% | 432,390 |
| 2026/06/23 | 397 | 398.9 | 393.2 | 394.5 | -4.3 | -1.1% | 115,580 |
| 2026/06/22 | 397 | 398.8 | 396.8 | 398.8 | +0.9 | +0.2% | 156,490 |
| 2026/06/19 | 399.7 | 399.7 | 396.2 | 397.9 | +0.1 | ±0% | 194,370 |
| 2026/06/18 | 397.7 | 398.7 | 397.5 | 397.8 | -3.5 | -0.9% | 736,180 |
| 2026/06/17 | 400.1 | 401.3 | 400.1 | 401.3 | -0.6 | -0.1% | 262,410 |
| 2026/06/16 | 402 | 402.3 | 401.3 | 401.9 | +1.3 | +0.3% | 182,030 |
| 2026/06/15 | 398 | 400.8 | 396.9 | 400.6 | +7.1 | +1.8% | 376,240 |
| 2026/06/12 | 394.5 | 394.7 | 390 | 393.5 | +4 | +1% | 245,590 |
| 2026/06/11 | 385.6 | 389.5 | 385.4 | 389.5 | -2.4 | -0.6% | 563,770 |
| 2026/06/10 | 392.4 | 393.1 | 391.2 | 391.9 | -4.1 | -1% | 177,790 |
| 2026/06/09 | 394 | 396 | 393 | 396 | +1.1 | +0.3% | 402,960 |
| 2026/06/08 | 393.5 | 399.8 | 390.7 | 394.9 | -6.4 | -1.6% | 1,187,810 |
| 2026/06/05 | 402.8 | 402.8 | 401.3 | 401.3 | -0.7 | -0.2% | 879,760 |
| 2026/06/04 | 400.7 | 402 | 400 | 402 | -3.2 | -0.8% | 5,068,440 |
| 2026/06/03 | 405.4 | 405.7 | 405 | 405.2 | +1.5 | +0.4% | 2,425,980 |
| 2026/06/02 | 403.9 | 404.1 | 403 | 403.7 | -2.6 | -0.6% | 4,076,210 |
| 2026/06/01 | 404.4 | 406.3 | 404.3 | 406.3 | +2.6 | +0.6% | 1,166,660 |
| 2026/05/29 | 403.3 | 403.8 | 402.7 | 403.7 | +3.7 | +0.9% | 2,926,360 |
| 2026/05/28 | 400.6 | 401.5 | 399.1 | 400 | -1.3 | -0.3% | 103,690 |
| 2026/05/27 | 401 | 401.3 | 400.6 | 401.3 | +0.3 | +0.1% | 457,450 |
| 2026/05/26 | 401.3 | 401.4 | 400.4 | 401 | -0.9 | -0.2% | 258,650 |
| 2026/05/25 | 400.3 | 402.2 | 400.3 | 401.9 | +3.6 | +0.9% | 377,660 |
| 2026/05/22 | 397.5 | 398.6 | 397.4 | 398.3 | +2 | +0.5% | 68,130 |
| 2026/05/21 | 394.8 | 396.6 | 394.1 | 396.3 | +3.2 | +0.8% | 102,190 |
| 2026/05/20 | 392.3 | 393.1 | 391.2 | 393.1 | -0.4 | -0.1% | 224,660 |
| 2026/05/19 | 394.9 | 395.2 | 392.8 | 393.5 | +0.2 | +0.1% | 121,370 |
| 2026/05/18 | 394 | 394.3 | 390.7 | 393.3 | -3.9 | -1% | 86,150 |
| 2026/05/15 | 399.6 | 399.9 | 396.6 | 397.2 | -0.8 | -0.2% | 181,110 |
| 2026/05/14 | 397.3 | 398 | 397 | 398 | +2.9 | +0.7% | 203,450 |
| 2026/05/13 | 393.8 | 395.4 | 393.8 | 395.1 | +1.2 | +0.3% | 101,040 |
| 2026/05/12 | 395.1 | 395.3 | 393.9 | 393.9 | +0.6 | +0.2% | 468,040 |
| 2026/05/11 | 393.5 | 394.1 | 393 | 393.3 | +0.9 | +0.2% | 339,000 |
| 2026/05/08 | 391.1 | 394 | 391.1 | 392.4 | -1.6 | -0.4% | 176,610 |
| 2026/05/07 | 392.6 | 394 | 391.4 | 394 | +9.3 | +2.4% | 276,230 |
| 2026/05/01 | 385.2 | 386 | 384.7 | 384.7 | +4.7 | +1.2% | 487,070 |
1～
50
件表示中 / 1484件
類似銘柄と比較する
現在ご覧いただいている「ｉＳ５００米Ｈ」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
