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 |
|---|---|---|---|---|---|---|---|
| 2022/10/05 | 240 | 240 | 238.5 | 239 | +3.3 | +1.4% | 4,528,830 |
| 2022/10/04 | 234.5 | 235.8 | 233.8 | 235.7 | +8 | +3.5% | 8,447,970 |
| 2022/10/03 | 227 | 228 | 225.5 | 227.7 | -3.1 | -1.3% | 6,459,990 |
| 2022/09/30 | 232.1 | 232.1 | 230.1 | 230.8 | -4.6 | -2% | 8,934,750 |
| 2022/09/29 | 235.7 | 236.2 | 235 | 235.4 | +4.9 | +2.1% | 2,052,220 |
| 2022/09/28 | 231.5 | 232.2 | 228.8 | 230.5 | -3.5 | -1.5% | 2,047,600 |
| 2022/09/27 | 232.6 | 234 | 232.6 | 234 | +1.3 | +0.6% | 1,317,690 |
| 2022/09/26 | 234.8 | 250.2 | 232.4 | 232.7 | -7.1 | -3% | 4,881,450 |
| 2022/09/22 | 239.6 | 240.2 | 238.5 | 239.8 | -5.6 | -2.3% | 1,307,550 |
| 2022/09/21 | 245.8 | 246.1 | 245.2 | 245.4 | -3.8 | -1.5% | 964,790 |
| 2022/09/20 | 249.4 | 249.6 | 248.6 | 249.2 | +2.5 | +1% | 815,800 |
| 2022/09/16 | 246.9 | 247.3 | 246.6 | 246.7 | -4.8 | -1.9% | 1,351,670 |
| 2022/09/15 | 251.9 | 252.3 | 251.4 | 251.5 | +1.1 | +0.4% | 429,460 |
| 2022/09/14 | 250.7 | 251.4 | 250.2 | 250.4 | -12.4 | -4.7% | 1,594,320 |
| 2022/09/13 | 262.4 | 262.9 | 262.1 | 262.8 | +3 | +1.2% | 754,810 |
| 2022/09/12 | 261 | 261.1 | 259 | 259.8 | +3.5 | +1.4% | 726,570 |
| 2022/09/09 | 255.7 | 256.8 | 255.5 | 256.3 | +2.2 | +0.9% | 2,234,900 |
| 2022/09/08 | 256 | 256 | 253.3 | 254.1 | +5.9 | +2.4% | 1,902,500 |
| 2022/09/07 | 248.7 | 248.8 | 247.3 | 248.2 | -2.7 | -1.1% | 1,325,140 |
| 2022/09/06 | 250.8 | 252.1 | 250.5 | 250.9 | +0.7 | +0.3% | 1,043,880 |
| 2022/09/05 | 250.7 | 251 | 249.9 | 250.2 | -2.3 | -0.9% | 1,108,100 |
| 2022/09/02 | 253.2 | 253.2 | 252.3 | 252.5 | +1.8 | +0.7% | 1,890,150 |
| 2022/09/01 | 250.9 | 251.1 | 250.1 | 250.7 | -5.3 | -2.1% | 966,490 |
| 2022/08/31 | 257.9 | 257.9 | 254.1 | 256 | -2 | -0.8% | 1,585,820 |
| 2022/08/30 | 257.9 | 258.3 | 256.9 | 258 | +1.9 | +0.7% | 1,829,920 |
| 2022/08/29 | 256 | 257.2 | 255.6 | 256.1 | -11.7 | -4.4% | 3,234,000 |
| 2022/08/26 | 268.1 | 268.3 | 267.7 | 267.8 | +2.2 | +0.8% | 1,181,020 |
| 2022/08/25 | 264.8 | 265.9 | 264.6 | 265.6 | +2.2 | +0.8% | 62,210 |
| 2022/08/24 | 263.7 | 263.8 | 262.7 | 263.4 | -0.7 | -0.3% | 143,710 |
| 2022/08/23 | 265 | 265.1 | 263.8 | 264.1 | -4.6 | -1.7% | 2,275,800 |
| 2022/08/22 | 268.5 | 269.4 | 268.4 | 268.7 | -4.3 | -1.6% | 1,515,860 |
| 2022/08/19 | 273.6 | 273.7 | 272.8 | 273 | +0.8 | +0.3% | 2,848,350 |
| 2022/08/18 | 272.6 | 272.9 | 272.1 | 272.2 | -3.2 | -1.2% | 315,420 |
| 2022/08/17 | 274.5 | 275.4 | 274.5 | 275.4 | +1.2 | +0.4% | 1,102,170 |
| 2022/08/16 | 274.2 | 274.2 | 273.6 | 274.2 | +1.6 | +0.6% | 757,690 |
| 2022/08/15 | 272.6 | 272.9 | 272.3 | 272.6 | +3.2 | +1.2% | 3,217,510 |
| 2022/08/12 | 269.1 | 269.4 | 268.6 | 269.4 | +6.4 | +2.4% | 3,527,840 |
| 2022/08/10 | 263.6 | 263.6 | 263 | 263 | -2.1 | -0.8% | 241,460 |
| 2022/08/09 | 265.4 | 265.4 | 264.3 | 265.1 | +0.4 | +0.2% | 182,650 |
| 2022/08/08 | 264.1 | 264.9 | 263.7 | 264.7 | -2.4 | -0.9% | 652,900 |
| 2022/08/05 | 266.7 | 267.4 | 266.5 | 267.1 | +0.8 | +0.3% | 1,005,710 |
| 2022/08/04 | 266.2 | 266.9 | 266.1 | 266.3 | +2.9 | +1.1% | 1,285,080 |
| 2022/08/03 | 263 | 263.5 | 262.2 | 263.4 | -0.1 | ±0% | 1,548,680 |
| 2022/08/02 | 264 | 264.4 | 263.3 | 263.5 | -0.9 | -0.3% | 4,510,100 |
| 2022/08/01 | 264.7 | 264.8 | 264.2 | 264.4 | +0.7 | +0.3% | 5,918,150 |
| 2022/07/29 | 263.3 | 263.7 | 263 | 263.7 | +5.3 | +2.1% | 4,752,800 |
| 2022/07/28 | 258.6 | 258.7 | 258.2 | 258.4 | +3.5 | +1.4% | 830,150 |
| 2022/07/27 | 254.6 | 255 | 254.1 | 254.9 | ±0 | ±0% | 314,590 |
| 2022/07/26 | 254.7 | 255 | 254.3 | 254.9 | +0.1 | ±0% | 342,790 |
| 2022/07/25 | 254.7 | 255.2 | 254.4 | 254.8 | -1.5 | -0.6% | 551,600 |
701～
750
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
