352.8
+3.4 (+0.97%)
株価：2025/08/13 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 |
|---|---|---|---|---|---|---|---|
| 2023/07/27 | 280.3 | 281.2 | 280.2 | 281 | +0.6 | +0.2% | 1,039,170 |
| 2023/07/26 | 280.1 | 280.4 | 280 | 280.4 | +0.7 | +0.3% | 835,220 |
| 2023/07/25 | 279.5 | 279.8 | 279.3 | 279.7 | +1.5 | +0.5% | 1,262,770 |
| 2023/07/24 | 278.2 | 278.6 | 278.2 | 278.2 | -0.5 | -0.2% | 778,570 |
| 2023/07/21 | 278.4 | 278.9 | 278.2 | 278.7 | -1.3 | -0.5% | 1,478,660 |
| 2023/07/20 | 279.5 | 280 | 279.5 | 280 | +0.3 | +0.1% | 615,400 |
| 2023/07/19 | 279.7 | 279.7 | 279.5 | 279.7 | +1.9 | +0.7% | 808,840 |
| 2023/07/18 | 277.5 | 277.8 | 277.4 | 277.8 | +0.6 | +0.2% | 1,565,590 |
| 2023/07/14 | 277 | 277.2 | 276.5 | 277.2 | +1.5 | +0.5% | 2,780,540 |
| 2023/07/13 | 275.3 | 275.8 | 275.2 | 275.7 | +2.4 | +0.9% | 2,066,230 |
| 2023/07/12 | 272.9 | 273.3 | 272.8 | 273.3 | +1.6 | +0.6% | 528,520 |
| 2023/07/11 | 271.3 | 271.7 | 271.2 | 271.7 | +2.1 | +0.8% | 349,390 |
| 2023/07/10 | 270.8 | 270.9 | 269.4 | 269.6 | -1.8 | -0.7% | 1,214,800 |
| 2023/07/07 | 271.3 | 271.5 | 271.1 | 271.4 | -1.1 | -0.4% | 1,249,570 |
| 2023/07/06 | 273.5 | 273.5 | 272.4 | 272.5 | -1.4 | -0.5% | 796,860 |
| 2023/07/05 | 274.1 | 274.2 | 273.9 | 273.9 | -0.2 | -0.1% | 725,810 |
| 2023/07/04 | 274 | 274.3 | 273.9 | 274.1 | ±0 | ±0% | 722,430 |
| 2023/07/03 | 274.1 | 274.1 | 273.7 | 274.1 | +3 | +1.1% | 1,061,730 |
| 2023/06/30 | 270.8 | 271.2 | 270.5 | 271.1 | +1.6 | +0.6% | 1,009,700 |
| 2023/06/29 | 270 | 270.2 | 269.5 | 269.5 | +0.6 | +0.2% | 898,680 |
| 2023/06/28 | 269.1 | 269.1 | 268.7 | 268.9 | +1.6 | +0.6% | 570,520 |
| 2023/06/27 | 266.9 | 267.3 | 266.6 | 267.3 | -0.6 | -0.2% | 404,390 |
| 2023/06/26 | 268.1 | 268.5 | 267.8 | 267.9 | -0.7 | -0.3% | 1,687,560 |
| 2023/06/23 | 269.8 | 269.8 | 268.3 | 268.6 | +0.4 | +0.1% | 1,182,480 |
| 2023/06/22 | 268.9 | 269.1 | 268.2 | 268.2 | -2.1 | -0.8% | 1,410,980 |
| 2023/06/21 | 270.2 | 270.5 | 270.1 | 270.3 | -0.3 | -0.1% | 404,230 |
| 2023/06/20 | 271.1 | 271.2 | 270.5 | 270.6 | -0.9 | -0.3% | 738,040 |
| 2023/06/19 | 271.8 | 271.8 | 271.2 | 271.5 | -1.1 | -0.4% | 781,800 |
| 2023/06/16 | 272.2 | 272.6 | 271.8 | 272.6 | +3.2 | +1.2% | 1,112,240 |
| 2023/06/15 | 269.5 | 269.6 | 268.9 | 269.4 | +0.2 | +0.1% | 2,336,940 |
| 2023/06/14 | 269.3 | 269.3 | 268.9 | 269.2 | +1.1 | +0.4% | 905,080 |
| 2023/06/13 | 267.5 | 268.1 | 267.1 | 268.1 | +2.8 | +1.1% | 852,910 |
| 2023/06/12 | 265.2 | 265.5 | 265 | 265.3 | +1.2 | +0.5% | 1,034,050 |
| 2023/06/09 | 264.3 | 264.3 | 264 | 264.1 | +1.3 | +0.5% | 684,830 |
| 2023/06/08 | 263 | 263.2 | 262.4 | 262.8 | -1.3 | -0.5% | 480,510 |
| 2023/06/07 | 264.1 | 264.3 | 263.8 | 264.1 | +0.7 | +0.3% | 1,095,560 |
| 2023/06/06 | 263.1 | 263.8 | 263.1 | 263.4 | -0.6 | -0.2% | 759,170 |
| 2023/06/05 | 263.9 | 264 | 263.5 | 264 | +3 | +1.1% | 955,960 |
| 2023/06/02 | 260.3 | 261 | 260.1 | 261 | +2.5 | +1% | 866,750 |
| 2023/06/01 | 258.2 | 258.5 | 257.5 | 258.5 | ±0 | ±0% | 1,447,620 |
| 2023/05/31 | 259.7 | 259.7 | 258.5 | 258.5 | -1.8 | -0.7% | 481,160 |
| 2023/05/30 | 260.5 | 260.5 | 259.9 | 260.3 | -0.1 | ±0% | 715,540 |
| 2023/05/29 | 260.6 | 260.9 | 260 | 260.4 | +5 | +2% | 1,426,690 |
| 2023/05/26 | 255.5 | 255.8 | 255.2 | 255.4 | +0.4 | +0.2% | 1,387,240 |
| 2023/05/25 | 255 | 255.2 | 254.6 | 255 | -1.2 | -0.5% | 4,062,840 |
| 2023/05/24 | 256.2 | 256.5 | 256 | 256.2 | -3 | -1.2% | 546,010 |
| 2023/05/23 | 259.5 | 260 | 259.1 | 259.2 | +0.3 | +0.1% | 649,080 |
| 2023/05/22 | 258.5 | 258.9 | 258.4 | 258.9 | -0.6 | -0.2% | 763,160 |
| 2023/05/19 | 259.7 | 260 | 259.4 | 259.5 | +3 | +1.2% | 2,320,820 |
| 2023/05/18 | 256.7 | 256.8 | 256.4 | 256.5 | +2.5 | +1% | 1,482,370 |
501～
550
件表示中 / 1261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
