291.6
-4 (-1.35%)
株価：2025/04/21 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 249.8 | 250.2 | 249.6 | 250 | +3.8 | +1.5% | 1,236,660 |
| 2023/01/20 | 245.8 | 246.4 | 245.8 | 246.2 | -0.8 | -0.3% | 2,437,800 |
| 2023/01/19 | 247.6 | 247.7 | 247 | 247 | -4.7 | -1.9% | 2,398,800 |
| 2023/01/18 | 250.7 | 252 | 250.6 | 251.7 | +0.6 | +0.2% | 2,032,820 |
| 2023/01/17 | 251.5 | 251.8 | 250.9 | 251.1 | -0.9 | -0.4% | 1,708,260 |
| 2023/01/16 | 251.7 | 252.5 | 251.6 | 252 | +1.3 | +0.5% | 1,512,360 |
| 2023/01/13 | 251.3 | 251.5 | 250.4 | 250.7 | +0.1 | ±0% | 3,146,260 |
| 2023/01/12 | 250.3 | 250.8 | 250.1 | 250.6 | +3 | +1.2% | 2,861,910 |
| 2023/01/11 | 247.6 | 247.8 | 247.4 | 247.6 | +2.1 | +0.9% | 2,544,780 |
| 2023/01/10 | 245.7 | 245.7 | 244.8 | 245.5 | +4.3 | +1.8% | 1,704,680 |
| 2023/01/06 | 240.9 | 241.7 | 240.9 | 241.2 | -2 | -0.8% | 775,840 |
| 2023/01/05 | 242.8 | 243.3 | 242.3 | 243.2 | +0.9 | +0.4% | 1,939,190 |
| 2023/01/04 | 241.8 | 242.4 | 241.6 | 242.3 | -0.1 | ±0% | 1,273,960 |
| 2022/12/30 | 242.6 | 242.9 | 242.4 | 242.4 | +3.3 | +1.4% | 1,611,790 |
| 2022/12/29 | 239 | 239.3 | 238.7 | 239.1 | -2.8 | -1.2% | 2,068,930 |
| 2022/12/28 | 241.9 | 242.3 | 241.6 | 241.9 | -2.5 | -1% | 1,972,240 |
| 2022/12/27 | 244.2 | 244.7 | 244 | 244.4 | +0.9 | +0.4% | 2,000,290 |
| 2022/12/26 | 243.7 | 244.1 | 242.5 | 243.5 | +1.4 | +0.6% | 988,640 |
| 2022/12/23 | 241.8 | 242.4 | 241.2 | 242.1 | -3.8 | -1.5% | 3,131,890 |
| 2022/12/22 | 245.5 | 246 | 245.2 | 245.9 | +3.1 | +1.3% | 4,388,640 |
| 2022/12/21 | 242.5 | 243.3 | 242.3 | 242.8 | +3.5 | +1.5% | 1,665,400 |
| 2022/12/20 | 241.3 | 241.5 | 238.8 | 239.3 | -3.9 | -1.6% | 9,192,980 |
| 2022/12/19 | 243.2 | 243.7 | 242.9 | 243.2 | -2.9 | -1.2% | 4,733,800 |
| 2022/12/16 | 245.9 | 246.3 | 245.5 | 246.1 | -6.2 | -2.5% | 7,414,850 |
| 2022/12/15 | 252.6 | 253 | 252.1 | 252.3 | -2.3 | -0.9% | 3,677,490 |
| 2022/12/14 | 253.8 | 254.9 | 253.6 | 254.6 | +2.3 | +0.9% | 3,189,260 |
| 2022/12/13 | 252 | 252.3 | 251.5 | 252.3 | +3.9 | +1.6% | 4,844,170 |
| 2022/12/12 | 248.1 | 248.5 | 247.8 | 248.4 | -2.7 | -1.1% | 5,587,200 |
| 2022/12/09 | 250.4 | 251.2 | 250.1 | 251.1 | +2.5 | +1% | 5,481,320 |
| 2022/12/08 | 248.7 | 248.8 | 247.4 | 248.6 | -0.8 | -0.3% | 3,590,940 |
| 2022/12/07 | 249.4 | 249.7 | 249 | 249.4 | -3.6 | -1.4% | 2,424,390 |
| 2022/12/06 | 253 | 253.5 | 252.7 | 253 | -4 | -1.6% | 2,932,480 |
| 2022/12/05 | 257.1 | 257.2 | 256.7 | 257 | -0.3 | -0.1% | 1,510,090 |
| 2022/12/02 | 257.5 | 257.5 | 256.7 | 257.3 | -0.3 | -0.1% | 5,312,770 |
| 2022/12/01 | 257.8 | 258 | 257.1 | 257.6 | +7.5 | +3% | 6,903,390 |
| 2022/11/30 | 249.7 | 250.3 | 249.5 | 250.1 | -1.1 | -0.4% | 1,270,240 |
| 2022/11/29 | 250.3 | 251.2 | 250.2 | 251.2 | -1 | -0.4% | 1,859,860 |
| 2022/11/28 | 252.8 | 253.3 | 252.1 | 252.2 | -2.5 | -1% | 4,734,370 |
| 2022/11/25 | 254.7 | 254.8 | 254.4 | 254.7 | +0.1 | ±0% | 1,012,730 |
| 2022/11/24 | 254.7 | 254.8 | 254.4 | 254.6 | +4.9 | +2% | 3,653,410 |
| 2022/11/22 | 249.8 | 250.3 | 249.7 | 249.7 | -0.2 | -0.1% | 1,253,280 |
| 2022/11/21 | 250.4 | 250.5 | 249.7 | 249.9 | +0.4 | +0.2% | 2,066,540 |
| 2022/11/18 | 249.5 | 250 | 249.3 | 249.5 | -1.2 | -0.5% | 1,356,890 |
| 2022/11/17 | 250.7 | 251 | 250.2 | 250.7 | -1.9 | -0.8% | 4,366,980 |
| 2022/11/16 | 252 | 252.6 | 251 | 252.6 | +1.2 | +0.5% | 4,713,710 |
| 2022/11/15 | 250.6 | 251.4 | 250.4 | 251.4 | +0.2 | +0.1% | 2,076,170 |
| 2022/11/14 | 251.7 | 252 | 251.1 | 251.2 | -0.3 | -0.1% | 4,254,000 |
| 2022/11/11 | 250.5 | 251.5 | 249.9 | 251.5 | +13.4 | +5.6% | 10,444,260 |
| 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 |
551～
600
件表示中 / 1184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
