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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,045 | 3,045 | 3,030 | 3,035 | -5 | -0.2% | 30,746 |
| 2022/01/14 | 3,045 | 3,045 | 3,035 | 3,040 | -30 | -1% | 81,232 |
| 2022/01/13 | 3,085 | 3,085 | 3,070 | 3,070 | -5 | -0.2% | 200,132 |
| 2022/01/12 | 3,075 | 3,085 | 3,065 | 3,075 | +35 | +1.2% | 269,752 |
| 2022/01/11 | 3,050 | 3,050 | 3,040 | 3,040 | -30 | -1% | 342,125 |
| 2022/01/07 | 3,065 | 3,075 | 3,065 | 3,070 | +20 | +0.7% | 64,796 |
| 2022/01/06 | 3,070 | 3,070 | 3,045 | 3,050 | -60 | -1.9% | 815,742 |
| 2022/01/05 | 3,125 | 3,125 | 3,110 | 3,110 | -25 | -0.8% | 384,145 |
| 2022/01/04 | 3,125 | 3,135 | 3,120 | 3,135 | +15 | +0.5% | 246,647 |
| 2021/12/30 | 3,120 | 3,125 | 3,115 | 3,120 | ±0 | ±0% | 40,247 |
| 2021/12/29 | 3,130 | 3,130 | 3,115 | 3,120 | ±0 | ±0% | 6,691 |
| 2021/12/28 | 3,115 | 3,125 | 3,115 | 3,120 | +45 | +1.5% | 57,975 |
| 2021/12/27 | 3,080 | 3,085 | 3,075 | 3,075 | +5 | +0.2% | 44,756 |
| 2021/12/24 | 3,075 | 3,080 | 3,060 | 3,070 | +15 | +0.5% | 9,042 |
| 2021/12/23 | 3,060 | 3,065 | 3,055 | 3,055 | +30 | +1% | 296,897 |
| 2021/12/22 | 3,025 | 3,030 | 3,020 | 3,025 | +25 | +0.8% | 163,826 |
| 2021/12/21 | 2,989 | 3,000 | 2,981 | 3,000 | +24 | +0.8% | 478,120 |
| 2021/12/20 | 2,993 | 2,996 | 2,974 | 2,976 | -64 | -2.1% | 427,208 |
| 2021/12/17 | 3,050 | 3,055 | 3,030 | 3,040 | -40 | -1.3% | 20,928 |
| 2021/12/16 | 3,070 | 3,080 | 3,065 | 3,080 | +55 | +1.8% | 25,436 |
| 2021/12/15 | 3,025 | 3,030 | 3,020 | 3,025 | -25 | -0.8% | 10,675 |
| 2021/12/14 | 3,050 | 3,055 | 3,040 | 3,050 | -30 | -1% | 21,742 |
| 2021/12/13 | 3,070 | 3,085 | 3,070 | 3,080 | +35 | +1.1% | 167,534 |
| 2021/12/10 | 3,045 | 3,050 | 3,035 | 3,045 | -15 | -0.5% | 72,237 |
| 2021/12/09 | 3,060 | 3,065 | 3,055 | 3,060 | -5 | -0.2% | 444,136 |
| 2021/12/08 | 3,050 | 3,065 | 3,050 | 3,065 | +55 | +1.8% | 51,870 |
| 2021/12/07 | 2,994 | 3,010 | 2,989 | 3,010 | +36 | +1.2% | 58,259 |
| 2021/12/06 | 2,969 | 2,974 | 2,959 | 2,974 | -10 | -0.3% | 140,603 |
| 2021/12/03 | 2,973 | 2,986 | 2,961 | 2,984 | +29 | +1% | 75,501 |
| 2021/12/02 | 2,951 | 2,958 | 2,945 | 2,955 | -45 | -1.5% | 226,462 |
| 2021/12/01 | 2,987 | 3,005 | 2,978 | 3,000 | -5 | -0.2% | 542,658 |
| 2021/11/30 | 3,040 | 3,045 | 3,000 | 3,005 | -10 | -0.3% | 253,102 |
| 2021/11/29 | 3,010 | 3,025 | 3,010 | 3,015 | -20 | -0.7% | 231,801 |
| 2021/11/26 | 3,055 | 3,055 | 3,025 | 3,035 | -40 | -1.3% | 109,573 |
| 2021/11/25 | 3,065 | 3,075 | 3,060 | 3,075 | +20 | +0.7% | 21,539 |
| 2021/11/24 | 3,055 | 3,055 | 3,045 | 3,055 | -15 | -0.5% | 135,629 |
| 2021/11/22 | 3,065 | 3,070 | 3,060 | 3,070 | -5 | -0.2% | 25,554 |
| 2021/11/19 | 3,065 | 3,080 | 3,065 | 3,075 | +15 | +0.5% | 224,753 |
| 2021/11/18 | 3,055 | 3,060 | 3,050 | 3,060 | +5 | +0.2% | 43,179 |
| 2021/11/17 | 3,060 | 3,065 | 3,055 | 3,055 | +5 | +0.2% | 233,837 |
| 2021/11/16 | 3,050 | 3,055 | 3,045 | 3,050 | ±0 | ±0% | 111,051 |
| 2021/11/15 | 3,055 | 3,055 | 3,045 | 3,050 | +20 | +0.7% | 10,436 |
| 2021/11/12 | 3,035 | 3,035 | 3,025 | 3,030 | ±0 | ±0% | 107,791 |
| 2021/11/11 | 3,020 | 3,035 | 3,020 | 3,030 | -5 | -0.2% | 19,524 |
| 2021/11/10 | 3,045 | 3,045 | 3,035 | 3,035 | -15 | -0.5% | 356,694 |
| 2021/11/09 | 3,050 | 3,055 | 3,045 | 3,050 | ±0 | ±0% | 46,348 |
| 2021/11/08 | 3,055 | 3,055 | 3,045 | 3,050 | +5 | +0.2% | 22,451 |
| 2021/11/05 | 3,050 | 3,050 | 3,040 | 3,045 | +10 | +0.3% | 59,502 |
| 2021/11/04 | 3,040 | 3,040 | 3,030 | 3,035 | +37 | +1.2% | 16,608 |
| 2021/11/02 | 3,000 | 3,000 | 2,993 | 2,998 | -2 | -0.1% | 9,710 |
701～
750
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
