353
+0.2 (+0.06%)
株価：2025/08/14 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/19 | 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 |
| 2022/11/08 | 241.2 | 241.9 | 240.6 | 240.8 | +2.2 | +0.9% | 2,992,330 |
| 2022/11/07 | 237.3 | 238.9 | 237.1 | 238.6 | +2.5 | +1.1% | 2,633,410 |
| 2022/11/04 | 235.4 | 236.5 | 235.1 | 236.1 | -8.7 | -3.6% | 3,958,740 |
| 2022/11/02 | 244 | 245 | 243.8 | 244.8 | -1.8 | -0.7% | 3,002,280 |
| 2022/11/01 | 245.5 | 246.8 | 245.4 | 246.6 | ±0 | ±0% | 4,108,670 |
| 2022/10/31 | 246.5 | 246.9 | 246 | 246.6 | +7.3 | +3.1% | 6,247,480 |
| 2022/10/28 | 239.6 | 240.6 | 239 | 239.3 | -4.6 | -1.9% | 4,729,920 |
| 2022/10/27 | 243.7 | 244 | 243.1 | 243.9 | +1.8 | +0.7% | 5,229,720 |
| 2022/10/26 | 242.2 | 242.5 | 241.6 | 242.1 | +1.4 | +0.6% | 4,646,820 |
| 2022/10/25 | 240.7 | 241 | 239.8 | 240.7 | +2.8 | +1.2% | 3,858,420 |
| 2022/10/24 | 239.1 | 239.5 | 237.6 | 237.9 | +6.6 | +2.9% | 5,046,710 |
| 2022/10/21 | 231.3 | 232 | 230.8 | 231.3 | -2.6 | -1.1% | 2,736,370 |
| 2022/10/20 | 233.5 | 234.7 | 232.3 | 233.9 | -3.2 | -1.3% | 6,075,910 |
| 2022/10/19 | 237.6 | 238.3 | 236.8 | 237.1 | +0.4 | +0.2% | 5,007,390 |
| 2022/10/18 | 234.9 | 237.7 | 234.3 | 236.7 | +7.9 | +3.5% | 5,696,520 |
| 2022/10/17 | 228.1 | 229 | 227.6 | 228.8 | -5.1 | -2.2% | 3,696,620 |
| 2022/10/14 | 232.4 | 234.5 | 231.6 | 233.9 | +7.4 | +3.3% | 5,930,280 |
| 2022/10/13 | 227.1 | 227.3 | 226.5 | 226.5 | -2.1 | -0.9% | 3,774,160 |
| 2022/10/12 | 227.4 | 228.6 | 226.9 | 228.6 | +0.9 | +0.4% | 5,172,140 |
| 2022/10/11 | 229.3 | 229.5 | 227.4 | 227.7 | -9 | -3.8% | 3,478,430 |
| 2022/10/07 | 236.4 | 237.1 | 236.3 | 236.7 | -4.1 | -1.7% | 3,346,010 |
| 2022/10/06 | 240.3 | 241 | 240.1 | 240.8 | +1.8 | +0.8% | 2,742,670 |
651～
700
件表示中 / 1262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
