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 |
|---|---|---|---|---|---|---|---|
| 2022/02/22 | 277.9 | 278.9 | 277.2 | 278.5 | -5.6 | -2% | 2,070,510 |
| 2022/02/21 | 281.4 | 284.4 | 280.6 | 284.1 | -2 | -0.7% | 2,636,740 |
| 2022/02/18 | 284.8 | 286.8 | 284.2 | 286.1 | -3.3 | -1.1% | 499,810 |
| 2022/02/17 | 290.1 | 290.5 | 288.7 | 289.4 | -0.5 | -0.2% | 130,330 |
| 2022/02/16 | 289.5 | 289.9 | 289.3 | 289.9 | +4.5 | +1.6% | 544,900 |
| 2022/02/15 | 286.2 | 286.7 | 285 | 285.4 | -1.8 | -0.6% | 118,400 |
| 2022/02/14 | 287.3 | 287.7 | 286.5 | 287.2 | -10 | -3.4% | 257,060 |
| 2022/02/10 | 297.6 | 297.8 | 296.7 | 297.2 | +2.6 | +0.9% | 2,585,190 |
| 2022/02/09 | 293.9 | 294.9 | 293.8 | 294.6 | +3.6 | +1.2% | 204,330 |
| 2022/02/08 | 292.2 | 292.2 | 290.8 | 291 | -2,647 | -90.1% | 40,070 |
| 2022/02/07 | 2,940 | 2,941 | 2,926 | 2,938 | -20 | -0.7% | 55,025 |
| 2022/02/04 | 2,952 | 2,958 | 2,943 | 2,958 | -6 | -0.2% | 16,144 |
| 2022/02/03 | 2,960 | 2,965 | 2,958 | 2,964 | -16 | -0.5% | 101,555 |
| 2022/02/02 | 2,974 | 2,984 | 2,974 | 2,980 | +43 | +1.5% | 499,723 |
| 2022/02/01 | 2,934 | 2,937 | 2,927 | 2,937 | +40 | +1.4% | 97,612 |
| 2022/01/31 | 2,879 | 2,897 | 2,878 | 2,897 | +59 | +2.1% | 111,995 |
| 2022/01/28 | 2,833 | 2,840 | 2,822 | 2,838 | +38 | +1.4% | 321,309 |
| 2022/01/27 | 2,855 | 2,855 | 2,788 | 2,800 | -50 | -1.8% | 779,920 |
| 2022/01/26 | 2,848 | 2,855 | 2,835 | 2,850 | ±0 | ±0% | 236,795 |
| 2022/01/25 | 2,878 | 2,879 | 2,837 | 2,850 | -41 | -1.4% | 235,282 |
| 2022/01/24 | 2,886 | 2,893 | 2,881 | 2,891 | -20 | -0.7% | 65,452 |
| 2022/01/21 | 2,917 | 2,918 | 2,896 | 2,911 | -56 | -1.9% | 563,054 |
| 2022/01/20 | 2,950 | 2,971 | 2,950 | 2,967 | -2 | -0.1% | 70,849 |
| 2022/01/19 | 2,984 | 2,991 | 2,965 | 2,969 | -51 | -1.7% | 169,519 |
| 2022/01/18 | 3,045 | 3,045 | 3,020 | 3,020 | -15 | -0.5% | 13,745 |
| 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 |
851～
900
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
