336.6
+2 (+0.60%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 237.6 | 238.3 | 237.5 | 238.1 | -4.1 | -1.7% | 5,280,490 |
| 2022/11/09 | 242.8 | 243.2 | 241.8 | 242.2 | +1.4 | +0.6% | 3,876,500 |
| 2022/11/08 | 241.2 | 241.9 | 240.6 | 240.8 | +2.2 | +0.9% | 2,992,330 |
| 2022/11/07 | 237.3 | 238.9 | 237.1 | 238.6 | +2.5 | +1.1% | 2,633,410 |
| 2022/11/04 | 235.4 | 236.5 | 235.1 | 236.1 | -8.7 | -3.6% | 3,958,740 |
| 2022/11/02 | 244 | 245 | 243.8 | 244.8 | -1.8 | -0.7% | 3,002,280 |
| 2022/11/01 | 245.5 | 246.8 | 245.4 | 246.6 | ±0 | ±0% | 4,108,670 |
| 2022/10/31 | 246.5 | 246.9 | 246 | 246.6 | +7.3 | +3.1% | 6,247,480 |
| 2022/10/28 | 239.6 | 240.6 | 239 | 239.3 | -4.6 | -1.9% | 4,729,920 |
| 2022/10/27 | 243.7 | 244 | 243.1 | 243.9 | +1.8 | +0.7% | 5,229,720 |
| 2022/10/26 | 242.2 | 242.5 | 241.6 | 242.1 | +1.4 | +0.6% | 4,646,820 |
| 2022/10/25 | 240.7 | 241 | 239.8 | 240.7 | +2.8 | +1.2% | 3,858,420 |
| 2022/10/24 | 239.1 | 239.5 | 237.6 | 237.9 | +6.6 | +2.9% | 5,046,710 |
| 2022/10/21 | 231.3 | 232 | 230.8 | 231.3 | -2.6 | -1.1% | 2,736,370 |
| 2022/10/20 | 233.5 | 234.7 | 232.3 | 233.9 | -3.2 | -1.3% | 6,075,910 |
| 2022/10/19 | 237.6 | 238.3 | 236.8 | 237.1 | +0.4 | +0.2% | 5,007,390 |
| 2022/10/18 | 234.9 | 237.7 | 234.3 | 236.7 | +7.9 | +3.5% | 5,696,520 |
| 2022/10/17 | 228.1 | 229 | 227.6 | 228.8 | -5.1 | -2.2% | 3,696,620 |
| 2022/10/14 | 232.4 | 234.5 | 231.6 | 233.9 | +7.4 | +3.3% | 5,930,280 |
| 2022/10/13 | 227.1 | 227.3 | 226.5 | 226.5 | -2.1 | -0.9% | 3,774,160 |
| 2022/10/12 | 227.4 | 228.6 | 226.9 | 228.6 | +0.9 | +0.4% | 5,172,140 |
| 2022/10/11 | 229.3 | 229.5 | 227.4 | 227.7 | -9 | -3.8% | 3,478,430 |
| 2022/10/07 | 236.4 | 237.1 | 236.3 | 236.7 | -4.1 | -1.7% | 3,346,010 |
| 2022/10/06 | 240.3 | 241 | 240.1 | 240.8 | +1.8 | +0.8% | 2,742,670 |
| 2022/10/05 | 240 | 240 | 238.5 | 239 | +3.3 | +1.4% | 4,528,830 |
| 2022/10/04 | 234.5 | 235.8 | 233.8 | 235.7 | +8 | +3.5% | 8,447,970 |
| 2022/10/03 | 227 | 228 | 225.5 | 227.7 | -3.1 | -1.3% | 6,459,990 |
| 2022/09/30 | 232.1 | 232.1 | 230.1 | 230.8 | -4.6 | -2% | 8,934,750 |
| 2022/09/29 | 235.7 | 236.2 | 235 | 235.4 | +4.9 | +2.1% | 2,052,220 |
| 2022/09/28 | 231.5 | 232.2 | 228.8 | 230.5 | -3.5 | -1.5% | 2,047,600 |
| 2022/09/27 | 232.6 | 234 | 232.6 | 234 | +1.3 | +0.6% | 1,317,690 |
| 2022/09/26 | 234.8 | 250.2 | 232.4 | 232.7 | -7.1 | -3% | 4,881,450 |
| 2022/09/22 | 239.6 | 240.2 | 238.5 | 239.8 | -5.6 | -2.3% | 1,307,550 |
| 2022/09/21 | 245.8 | 246.1 | 245.2 | 245.4 | -3.8 | -1.5% | 964,790 |
| 2022/09/20 | 249.4 | 249.6 | 248.6 | 249.2 | +2.5 | +1% | 815,800 |
| 2022/09/16 | 246.9 | 247.3 | 246.6 | 246.7 | -4.8 | -1.9% | 1,351,670 |
| 2022/09/15 | 251.9 | 252.3 | 251.4 | 251.5 | +1.1 | +0.4% | 429,460 |
| 2022/09/14 | 250.7 | 251.4 | 250.2 | 250.4 | -12.4 | -4.7% | 1,594,320 |
| 2022/09/13 | 262.4 | 262.9 | 262.1 | 262.8 | +3 | +1.2% | 754,810 |
| 2022/09/12 | 261 | 261.1 | 259 | 259.8 | +3.5 | +1.4% | 726,570 |
| 2022/09/09 | 255.7 | 256.8 | 255.5 | 256.3 | +2.2 | +0.9% | 2,234,900 |
| 2022/09/08 | 256 | 256 | 253.3 | 254.1 | +5.9 | +2.4% | 1,902,500 |
| 2022/09/07 | 248.7 | 248.8 | 247.3 | 248.2 | -2.7 | -1.1% | 1,325,140 |
| 2022/09/06 | 250.8 | 252.1 | 250.5 | 250.9 | +0.7 | +0.3% | 1,043,880 |
| 2022/09/05 | 250.7 | 251 | 249.9 | 250.2 | -2.3 | -0.9% | 1,108,100 |
| 2022/09/02 | 253.2 | 253.2 | 252.3 | 252.5 | +1.8 | +0.7% | 1,890,150 |
| 2022/09/01 | 250.9 | 251.1 | 250.1 | 250.7 | -5.3 | -2.1% | 966,490 |
| 2022/08/31 | 257.9 | 257.9 | 254.1 | 256 | -2 | -0.8% | 1,585,820 |
| 2022/08/30 | 257.9 | 258.3 | 256.9 | 258 | +1.9 | +0.7% | 1,829,920 |
| 2022/08/29 | 256 | 257.2 | 255.6 | 256.1 | -11.7 | -4.4% | 3,234,000 |
501～
550
件表示中 / 1086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
