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 |
|---|---|---|---|---|---|---|---|
| 2022/07/22 | 256.6 | 257 | 256.3 | 256.3 | +0.5 | +0.2% | 1,259,340 |
| 2022/07/21 | 255 | 256.1 | 254.2 | 255.8 | +1.1 | +0.4% | 2,132,290 |
| 2022/07/20 | 254.2 | 255.3 | 253.9 | 254.7 | +7.1 | +2.9% | 1,061,450 |
| 2022/07/19 | 252.8 | 252.8 | 245 | 247.6 | +2.8 | +1.1% | 491,570 |
| 2022/07/15 | 245.2 | 245.5 | 244.4 | 244.8 | +0.5 | +0.2% | 337,580 |
| 2022/07/14 | 243.4 | 245 | 243.2 | 244.3 | -2.4 | -1% | 471,380 |
| 2022/07/13 | 246.3 | 246.9 | 246 | 246.7 | -0.3 | -0.1% | 389,560 |
| 2022/07/12 | 248.9 | 248.9 | 246.9 | 247 | -2.5 | -1% | 755,430 |
| 2022/07/11 | 250.9 | 250.9 | 249.4 | 249.5 | -0.8 | -0.3% | 556,970 |
| 2022/07/08 | 251 | 251.3 | 250.1 | 250.3 | +1.9 | +0.8% | 1,986,020 |
| 2022/07/07 | 248.2 | 248.9 | 246.9 | 248.4 | +2.5 | +1% | 1,191,070 |
| 2022/07/06 | 246.3 | 247.8 | 245.8 | 245.9 | -1.7 | -0.7% | 122,440 |
| 2022/07/05 | 247.7 | 248 | 247.1 | 247.6 | +2.4 | +1% | 237,410 |
| 2022/07/04 | 245.4 | 245.7 | 244.3 | 245.2 | +3.3 | +1.4% | 1,199,580 |
| 2022/07/01 | 244 | 244.4 | 241.3 | 241.9 | -2.4 | -1% | 1,943,860 |
| 2022/06/30 | 246 | 246 | 243.8 | 244.3 | -2.3 | -0.9% | 660,010 |
| 2022/06/29 | 246.8 | 247.8 | 246.1 | 246.6 | -5.5 | -2.2% | 451,100 |
| 2022/06/28 | 251.4 | 252.8 | 250.7 | 252.1 | -1 | -0.4% | 513,980 |
| 2022/06/27 | 251.6 | 253.5 | 251.1 | 253.1 | +6.2 | +2.5% | 937,540 |
| 2022/06/24 | 244.3 | 247.3 | 243.8 | 246.9 | +4.7 | +1.9% | 621,550 |
| 2022/06/23 | 240.5 | 242.8 | 240.5 | 242.2 | +3 | +1.3% | 816,880 |
| 2022/06/22 | 241.6 | 242.2 | 239.2 | 239.2 | -0.9 | -0.4% | 431,090 |
| 2022/06/21 | 238.7 | 240.7 | 238.2 | 240.1 | +2.7 | +1.1% | 1,551,930 |
| 2022/06/20 | 238.4 | 238.7 | 235.7 | 237.4 | -1 | -0.4% | 499,520 |
| 2022/06/17 | 235.3 | 252 | 235.3 | 238.4 | -5.2 | -2.1% | 1,163,780 |
| 2022/06/16 | 246.6 | 247.2 | 243.6 | 243.6 | +1.8 | +0.7% | 798,360 |
| 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 |
751～
800
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
