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 |
|---|---|---|---|---|---|---|---|
| 2023/03/02 | 246.4 | 246.8 | 244.6 | 245 | -2.4 | -1% | 3,062,810 |
| 2023/03/01 | 246.6 | 247.6 | 246.1 | 247.4 | -0.8 | -0.3% | 1,986,800 |
| 2023/02/28 | 248.5 | 248.8 | 248.1 | 248.2 | +0.6 | +0.2% | 1,495,360 |
| 2023/02/27 | 247.8 | 248.5 | 247.4 | 247.6 | -2.7 | -1.1% | 7,561,240 |
| 2023/02/24 | 249.9 | 250.5 | 249.8 | 250.3 | +0.5 | +0.2% | 2,204,010 |
| 2023/02/22 | 249.6 | 250.1 | 249.5 | 249.8 | -3.6 | -1.4% | 2,784,210 |
| 2023/02/21 | 253.9 | 253.9 | 253.3 | 253.4 | -1.1 | -0.4% | 450,370 |
| 2023/02/20 | 254.1 | 254.7 | 253.9 | 254.5 | +0.4 | +0.2% | 619,770 |
| 2023/02/17 | 254.5 | 255 | 254.1 | 254.1 | -5.4 | -2.1% | 1,019,970 |
| 2023/02/16 | 259.2 | 259.8 | 259.1 | 259.5 | +2.5 | +1% | 1,623,040 |
| 2023/02/15 | 257.8 | 257.8 | 256.9 | 257 | -1.1 | -0.4% | 999,120 |
| 2023/02/14 | 258.3 | 258.4 | 257.9 | 258.1 | +3.6 | +1.4% | 1,660,800 |
| 2023/02/13 | 254.6 | 254.8 | 254 | 254.5 | ±0 | ±0% | 2,722,310 |
| 2023/02/10 | 254.9 | 255 | 254.2 | 254.5 | -3.5 | -1.4% | 3,928,850 |
| 2023/02/09 | 257.4 | 258.2 | 257.4 | 258 | -2.3 | -0.9% | 7,193,700 |
| 2023/02/08 | 259.5 | 260.4 | 259.4 | 260.3 | +1.2 | +0.5% | 1,676,330 |
| 2023/02/07 | 258.9 | 259.4 | 258.8 | 259.1 | -0.1 | ±0% | 2,119,700 |
| 2023/02/06 | 259.6 | 259.8 | 258.9 | 259.2 | -2.1 | -0.8% | 4,496,030 |
| 2023/02/03 | 261.1 | 261.7 | 261.1 | 261.3 | +1.4 | +0.5% | 6,162,600 |
| 2023/02/02 | 260.2 | 260.2 | 259.4 | 259.9 | +4.1 | +1.6% | 6,290,140 |
| 2023/02/01 | 256 | 256.2 | 255.5 | 255.8 | +3.2 | +1.3% | 1,270,130 |
| 2023/01/31 | 253.6 | 253.7 | 252.6 | 252.6 | -2.5 | -1% | 2,648,540 |
| 2023/01/30 | 255.6 | 255.9 | 255 | 255.1 | +0.3 | +0.1% | 4,251,120 |
| 2023/01/27 | 254.8 | 255 | 254.6 | 254.8 | +1.3 | +0.5% | 5,411,920 |
| 2023/01/26 | 253 | 253.5 | 252.7 | 253.5 | +1.7 | +0.7% | 3,935,010 |
| 2023/01/25 | 251.9 | 252.2 | 251.5 | 251.8 | -1.2 | -0.5% | 1,055,720 |
| 2023/01/24 | 252.8 | 253.3 | 252.7 | 253 | +3 | +1.2% | 4,238,810 |
| 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 |
601～
650
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
