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 |
|---|---|---|---|---|---|---|---|
| 2023/05/17 | 254 | 254.4 | 253.9 | 254 | -0.7 | -0.3% | 3,592,980 |
| 2023/05/16 | 255.3 | 255.3 | 254.7 | 254.7 | -0.7 | -0.3% | 2,515,240 |
| 2023/05/15 | 254.3 | 255.4 | 254.1 | 255.4 | ±0 | ±0% | 334,710 |
| 2023/05/12 | 255.1 | 255.8 | 255.1 | 255.4 | -0.8 | -0.3% | 2,428,690 |
| 2023/05/11 | 255.8 | 256.3 | 255.8 | 256.2 | +1.4 | +0.5% | 1,356,410 |
| 2023/05/10 | 254.7 | 254.9 | 254.5 | 254.8 | -0.7 | -0.3% | 1,247,360 |
| 2023/05/09 | 255.5 | 255.7 | 255.2 | 255.5 | +0.2 | +0.1% | 627,500 |
| 2023/05/08 | 255.4 | 255.7 | 255.1 | 255.3 | -2.1 | -0.8% | 1,059,520 |
| 2023/05/02 | 257.1 | 257.7 | 257 | 257.4 | -0.8 | -0.3% | 2,593,650 |
| 2023/05/01 | 257.4 | 258.2 | 257.4 | 258.2 | +2.6 | +1% | 4,498,010 |
| 2023/04/28 | 255.2 | 255.7 | 255.2 | 255.6 | +3.9 | +1.5% | 4,057,520 |
| 2023/04/27 | 251.3 | 251.9 | 251.2 | 251.7 | -1.6 | -0.6% | 3,726,530 |
| 2023/04/26 | 252.9 | 253.3 | 252.8 | 253.3 | -1.9 | -0.7% | 3,444,140 |
| 2023/04/25 | 255.8 | 255.9 | 255 | 255.2 | +0.3 | +0.1% | 1,776,910 |
| 2023/04/24 | 255.5 | 255.5 | 254.8 | 254.9 | -0.8 | -0.3% | 1,916,130 |
| 2023/04/21 | 255.6 | 256 | 255.5 | 255.7 | -0.7 | -0.3% | 1,128,260 |
| 2023/04/20 | 256.4 | 256.9 | 256.3 | 256.4 | -0.5 | -0.2% | 1,948,910 |
| 2023/04/19 | 257 | 257.2 | 256.8 | 256.9 | -0.3 | -0.1% | 1,303,500 |
| 2023/04/18 | 257 | 257.2 | 256.8 | 257.2 | +0.4 | +0.2% | 771,630 |
| 2023/04/17 | 256.8 | 257 | 256.7 | 256.8 | ±0 | ±0% | 1,369,580 |
| 2023/04/14 | 256.7 | 257 | 256.5 | 256.8 | +2.9 | +1.1% | 2,371,680 |
| 2023/04/13 | 252.9 | 254 | 252.9 | 253.9 | -0.9 | -0.4% | 660,570 |
| 2023/04/12 | 254.8 | 254.9 | 254.6 | 254.8 | -0.2 | -0.1% | 893,460 |
| 2023/04/11 | 254.8 | 255.1 | 254.7 | 255 | +0.6 | +0.2% | 1,702,610 |
| 2023/04/10 | 254.7 | 254.8 | 254.2 | 254.4 | ±0 | ±0% | 829,250 |
| 2023/04/07 | 254.2 | 254.4 | 254.1 | 254.4 | +1.2 | +0.5% | 535,390 |
| 2023/04/06 | 253.4 | 253.5 | 252.8 | 253.2 | -1.2 | -0.5% | 3,373,180 |
| 2023/04/05 | 254.6 | 254.8 | 254.2 | 254.4 | -1.2 | -0.5% | 2,242,350 |
| 2023/04/04 | 255.4 | 255.8 | 255.3 | 255.6 | +1.7 | +0.7% | 1,467,830 |
| 2023/04/03 | 254.3 | 254.5 | 253.8 | 253.9 | +2.3 | +0.9% | 2,482,520 |
| 2023/03/31 | 251.6 | 252.2 | 251.6 | 251.6 | +1.3 | +0.5% | 1,480,400 |
| 2023/03/30 | 249.8 | 250.4 | 249.6 | 250.3 | +2 | +0.8% | 2,640,670 |
| 2023/03/29 | 247.2 | 248.3 | 247.1 | 248.3 | +1.1 | +0.4% | 2,224,740 |
| 2023/03/28 | 247.4 | 247.5 | 247.1 | 247.2 | -0.9 | -0.4% | 1,429,940 |
| 2023/03/27 | 248.1 | 248.2 | 247.5 | 248.1 | +2.3 | +0.9% | 1,647,520 |
| 2023/03/24 | 245.8 | 246.1 | 245 | 245.8 | -0.6 | -0.2% | 1,339,550 |
| 2023/03/23 | 245.3 | 246.4 | 245 | 246.4 | -2.7 | -1.1% | 2,614,340 |
| 2023/03/22 | 248.9 | 249.2 | 248.6 | 249.1 | +5.4 | +2.2% | 2,188,360 |
| 2023/03/20 | 245.3 | 245.6 | 243.6 | 243.7 | -3 | -1.2% | 2,465,510 |
| 2023/03/17 | 246.4 | 246.8 | 246 | 246.7 | +3.3 | +1.4% | 2,511,630 |
| 2023/03/16 | 242.1 | 243.7 | 242.1 | 243.4 | -0.7 | -0.3% | 3,407,050 |
| 2023/03/15 | 244 | 244.5 | 243.6 | 244.1 | +3.1 | +1.3% | 1,897,530 |
| 2023/03/14 | 241 | 244.6 | 240 | 241 | -3.9 | -1.6% | 3,911,330 |
| 2023/03/13 | 243.4 | 245 | 243 | 244.9 | +2.9 | +1.2% | 3,628,290 |
| 2023/03/10 | 243.6 | 243.7 | 241.9 | 242 | -6.5 | -2.6% | 5,904,390 |
| 2023/03/09 | 248.7 | 248.7 | 248.1 | 248.5 | +0.3 | +0.1% | 1,093,080 |
| 2023/03/08 | 248.5 | 248.5 | 248 | 248.2 | -4.4 | -1.7% | 3,507,780 |
| 2023/03/07 | 252.3 | 252.8 | 252.1 | 252.6 | +0.2 | +0.1% | 726,270 |
| 2023/03/06 | 251.8 | 252.6 | 251.5 | 252.4 | +4.7 | +1.9% | 3,775,200 |
| 2023/03/03 | 247.7 | 247.9 | 247.3 | 247.7 | +2.7 | +1.1% | 3,020,170 |
551～
600
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
