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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 268.1 | 268.3 | 267.7 | 267.8 | +2.2 | +0.8% | 1,181,020 |
| 2022/08/25 | 264.8 | 265.9 | 264.6 | 265.6 | +2.2 | +0.8% | 62,210 |
| 2022/08/24 | 263.7 | 263.8 | 262.7 | 263.4 | -0.7 | -0.3% | 143,710 |
| 2022/08/23 | 265 | 265.1 | 263.8 | 264.1 | -4.6 | -1.7% | 2,275,800 |
| 2022/08/22 | 268.5 | 269.4 | 268.4 | 268.7 | -4.3 | -1.6% | 1,515,860 |
| 2022/08/19 | 273.6 | 273.7 | 272.8 | 273 | +0.8 | +0.3% | 2,848,350 |
| 2022/08/18 | 272.6 | 272.9 | 272.1 | 272.2 | -3.2 | -1.2% | 315,420 |
| 2022/08/17 | 274.5 | 275.4 | 274.5 | 275.4 | +1.2 | +0.4% | 1,102,170 |
| 2022/08/16 | 274.2 | 274.2 | 273.6 | 274.2 | +1.6 | +0.6% | 757,690 |
| 2022/08/15 | 272.6 | 272.9 | 272.3 | 272.6 | +3.2 | +1.2% | 3,217,510 |
| 2022/08/12 | 269.1 | 269.4 | 268.6 | 269.4 | +6.4 | +2.4% | 3,527,840 |
| 2022/08/10 | 263.6 | 263.6 | 263 | 263 | -2.1 | -0.8% | 241,460 |
| 2022/08/09 | 265.4 | 265.4 | 264.3 | 265.1 | +0.4 | +0.2% | 182,650 |
| 2022/08/08 | 264.1 | 264.9 | 263.7 | 264.7 | -2.4 | -0.9% | 652,900 |
| 2022/08/05 | 266.7 | 267.4 | 266.5 | 267.1 | +0.8 | +0.3% | 1,005,710 |
| 2022/08/04 | 266.2 | 266.9 | 266.1 | 266.3 | +2.9 | +1.1% | 1,285,080 |
| 2022/08/03 | 263 | 263.5 | 262.2 | 263.4 | -0.1 | ±0% | 1,548,680 |
| 2022/08/02 | 264 | 264.4 | 263.3 | 263.5 | -0.9 | -0.3% | 4,510,100 |
| 2022/08/01 | 264.7 | 264.8 | 264.2 | 264.4 | +0.7 | +0.3% | 5,918,150 |
| 2022/07/29 | 263.3 | 263.7 | 263 | 263.7 | +5.3 | +2.1% | 4,752,800 |
| 2022/07/28 | 258.6 | 258.7 | 258.2 | 258.4 | +3.5 | +1.4% | 830,150 |
| 2022/07/27 | 254.6 | 255 | 254.1 | 254.9 | ±0 | ±0% | 314,590 |
| 2022/07/26 | 254.7 | 255 | 254.3 | 254.9 | +0.1 | ±0% | 342,790 |
| 2022/07/25 | 254.7 | 255.2 | 254.4 | 254.8 | -1.5 | -0.6% | 551,600 |
| 2022/07/22 | 256.6 | 257 | 256.3 | 256.3 | +0.5 | +0.2% | 1,259,340 |
| 2022/07/21 | 255 | 256.1 | 254.2 | 255.8 | +1.1 | +0.4% | 2,132,290 |
| 2022/07/20 | 254.2 | 255.3 | 253.9 | 254.7 | +7.1 | +2.9% | 1,061,450 |
| 2022/07/19 | 252.8 | 252.8 | 245 | 247.6 | +2.8 | +1.1% | 491,570 |
| 2022/07/15 | 245.2 | 245.5 | 244.4 | 244.8 | +0.5 | +0.2% | 337,580 |
| 2022/07/14 | 243.4 | 245 | 243.2 | 244.3 | -2.4 | -1% | 471,380 |
| 2022/07/13 | 246.3 | 246.9 | 246 | 246.7 | -0.3 | -0.1% | 389,560 |
| 2022/07/12 | 248.9 | 248.9 | 246.9 | 247 | -2.5 | -1% | 755,430 |
| 2022/07/11 | 250.9 | 250.9 | 249.4 | 249.5 | -0.8 | -0.3% | 556,970 |
| 2022/07/08 | 251 | 251.3 | 250.1 | 250.3 | +1.9 | +0.8% | 1,986,020 |
| 2022/07/07 | 248.2 | 248.9 | 246.9 | 248.4 | +2.5 | +1% | 1,191,070 |
| 2022/07/06 | 246.3 | 247.8 | 245.8 | 245.9 | -1.7 | -0.7% | 122,440 |
| 2022/07/05 | 247.7 | 248 | 247.1 | 247.6 | +2.4 | +1% | 237,410 |
| 2022/07/04 | 245.4 | 245.7 | 244.3 | 245.2 | +3.3 | +1.4% | 1,199,580 |
| 2022/07/01 | 244 | 244.4 | 241.3 | 241.9 | -2.4 | -1% | 1,943,860 |
| 2022/06/30 | 246 | 246 | 243.8 | 244.3 | -2.3 | -0.9% | 660,010 |
| 2022/06/29 | 246.8 | 247.8 | 246.1 | 246.6 | -5.5 | -2.2% | 451,100 |
| 2022/06/28 | 251.4 | 252.8 | 250.7 | 252.1 | -1 | -0.4% | 513,980 |
| 2022/06/27 | 251.6 | 253.5 | 251.1 | 253.1 | +6.2 | +2.5% | 937,540 |
| 2022/06/24 | 244.3 | 247.3 | 243.8 | 246.9 | +4.7 | +1.9% | 621,550 |
| 2022/06/23 | 240.5 | 242.8 | 240.5 | 242.2 | +3 | +1.3% | 816,880 |
| 2022/06/22 | 241.6 | 242.2 | 239.2 | 239.2 | -0.9 | -0.4% | 431,090 |
| 2022/06/21 | 238.7 | 240.7 | 238.2 | 240.1 | +2.7 | +1.1% | 1,551,930 |
| 2022/06/20 | 238.4 | 238.7 | 235.7 | 237.4 | -1 | -0.4% | 499,520 |
| 2022/06/17 | 235.3 | 252 | 235.3 | 238.4 | -5.2 | -2.1% | 1,163,780 |
| 2022/06/16 | 246.6 | 247.2 | 243.6 | 243.6 | +1.8 | +0.7% | 798,360 |
551～
600
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
