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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 243.6 | 248 | 240.9 | 241.8 | -3.4 | -1.4% | 1,900,190 |
| 2022/06/14 | 242.8 | 245.4 | 238.9 | 245.2 | -2.6 | -1% | 5,433,190 |
| 2022/06/13 | 249.5 | 249.6 | 247.4 | 247.8 | -12.7 | -4.9% | 4,411,490 |
| 2022/06/10 | 260.2 | 260.9 | 259.8 | 260.5 | -5.5 | -2.1% | 6,080,780 |
| 2022/06/09 | 266.9 | 267 | 265.7 | 266 | -2.9 | -1.1% | 799,340 |
| 2022/06/08 | 268.7 | 269.5 | 268.3 | 268.9 | +4 | +1.5% | 1,509,630 |
| 2022/06/07 | 266.9 | 267 | 264.9 | 264.9 | -2.8 | -1% | 906,600 |
| 2022/06/06 | 266.2 | 267.8 | 266 | 267.7 | -3.2 | -1.2% | 960,130 |
| 2022/06/03 | 271 | 271.1 | 270.5 | 270.9 | +5 | +1.9% | 2,800,870 |
| 2022/06/02 | 265 | 266.2 | 264.6 | 265.9 | -2.1 | -0.8% | 1,093,400 |
| 2022/06/01 | 268.8 | 269.3 | 267.7 | 268 | -1.7 | -0.6% | 529,450 |
| 2022/05/31 | 270.8 | 270.8 | 268.9 | 269.7 | -1.9 | -0.7% | 1,249,870 |
| 2022/05/30 | 269.9 | 271.6 | 269.7 | 271.6 | +9 | +3.4% | 2,788,350 |
| 2022/05/27 | 263 | 263.1 | 261.9 | 262.6 | +5.7 | +2.2% | 979,100 |
| 2022/05/26 | 257.5 | 258.9 | 256.9 | 256.9 | ±0 | ±0% | 1,778,440 |
| 2022/05/25 | 256.5 | 257.2 | 255.7 | 256.9 | +2.5 | +1% | 1,774,470 |
| 2022/05/24 | 255.9 | 256 | 254.2 | 254.4 | -1 | -0.4% | 1,918,350 |
| 2022/05/23 | 255.1 | 255.9 | 254.3 | 255.4 | +0.6 | +0.2% | 3,832,770 |
| 2022/05/20 | 253.4 | 255.1 | 253.3 | 254.8 | +0.8 | +0.3% | 3,793,210 |
| 2022/05/19 | 253 | 254.9 | 252.7 | 254 | -10.5 | -4% | 5,085,850 |
| 2022/05/18 | 264.6 | 264.9 | 263.5 | 264.5 | +3.6 | +1.4% | 760,610 |
| 2022/05/17 | 259.9 | 260.9 | 259.4 | 260.9 | +1.6 | +0.6% | 1,459,730 |
| 2022/05/16 | 261.6 | 261.6 | 258.3 | 259.3 | +2.3 | +0.9% | 1,343,890 |
| 2022/05/13 | 255.5 | 257.4 | 255.2 | 257 | +3.4 | +1.3% | 762,860 |
| 2022/05/12 | 255.6 | 256.1 | 253.5 | 253.6 | -6.2 | -2.4% | 2,642,250 |
| 2022/05/11 | 258.7 | 260.2 | 258.4 | 259.8 | -0.1 | ±0% | 628,570 |
| 2022/05/10 | 259.2 | 260.5 | 256.8 | 259.9 | -3.9 | -1.5% | 1,421,430 |
| 2022/05/09 | 264.5 | 264.8 | 263 | 263.8 | -4.7 | -1.8% | 1,296,400 |
| 2022/05/06 | 268.5 | 269.1 | 267.4 | 268.5 | -0.2 | -0.1% | 1,180,710 |
| 2022/05/02 | 268.5 | 269.6 | 267.5 | 268.7 | -5.3 | -1.9% | 4,133,880 |
| 2022/04/28 | 273.9 | 274.6 | 273.1 | 274 | +1.5 | +0.6% | 2,797,680 |
| 2022/04/27 | 271.4 | 272.8 | 270.7 | 272.5 | -7.3 | -2.6% | 4,245,660 |
| 2022/04/26 | 279.2 | 280 | 278.9 | 279.8 | +4.4 | +1.6% | 532,060 |
| 2022/04/25 | 276.9 | 276.9 | 275.1 | 275.4 | -10.1 | -3.5% | 2,308,830 |
| 2022/04/22 | 285 | 285.8 | 284 | 285.5 | -6.1 | -2.1% | 3,537,230 |
| 2022/04/21 | 291.3 | 292.1 | 291.2 | 291.6 | +2 | +0.7% | 716,440 |
| 2022/04/20 | 289.5 | 289.6 | 288.6 | 289.6 | +3.1 | +1.1% | 4,399,210 |
| 2022/04/19 | 287.5 | 287.5 | 286.2 | 286.5 | +1.7 | +0.6% | 2,852,550 |
| 2022/04/18 | 284 | 284.8 | 283.6 | 284.8 | -1.9 | -0.7% | 1,659,230 |
| 2022/04/15 | 286.6 | 287 | 284.8 | 286.7 | -3.5 | -1.2% | 742,150 |
| 2022/04/14 | 289.2 | 290.4 | 289.2 | 290.2 | +1.8 | +0.6% | 2,774,420 |
| 2022/04/13 | 286.8 | 288.6 | 286.8 | 288.4 | +2 | +0.7% | 1,350,290 |
| 2022/04/12 | 287.6 | 287.7 | 284 | 286.4 | -4.3 | -1.5% | 833,530 |
| 2022/04/11 | 291.9 | 292 | 290.1 | 290.7 | -2.9 | -1% | 220,110 |
| 2022/04/08 | 293.6 | 293.6 | 292.8 | 293.6 | +2.6 | +0.9% | 584,940 |
| 2022/04/07 | 291.1 | 291.4 | 290.4 | 291 | -3.8 | -1.3% | 3,671,960 |
| 2022/04/06 | 294.8 | 295.1 | 294.1 | 294.8 | -3.6 | -1.2% | 682,240 |
| 2022/04/05 | 298.4 | 298.5 | 298.1 | 298.4 | +1.7 | +0.6% | 618,780 |
| 2022/04/04 | 295.1 | 296.7 | 295.1 | 296.7 | +0.4 | +0.1% | 164,010 |
| 2022/04/01 | 296.1 | 296.6 | 295.9 | 296.3 | -4.3 | -1.4% | 283,690 |
601～
650
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
