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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 3,000 | 3,005 | 2,999 | 3,000 | +27 | +0.9% | 363,940 |
| 2021/10/29 | 2,979 | 2,980 | 2,973 | 2,973 | +11 | +0.4% | 47,710 |
| 2021/10/28 | 2,966 | 2,966 | 2,961 | 2,962 | -15 | -0.5% | 101,754 |
| 2021/10/27 | 2,977 | 2,979 | 2,972 | 2,977 | +2 | +0.1% | 25,493 |
| 2021/10/26 | 2,975 | 2,979 | 2,972 | 2,975 | +17 | +0.6% | 92,509 |
| 2021/10/25 | 2,949 | 2,958 | 2,946 | 2,958 | +5 | +0.2% | 18,175 |
| 2021/10/22 | 2,952 | 2,958 | 2,950 | 2,953 | +10 | +0.3% | 88,945 |
| 2021/10/21 | 2,943 | 2,949 | 2,939 | 2,943 | +6 | +0.2% | 16,905 |
| 2021/10/20 | 2,942 | 2,943 | 2,934 | 2,937 | +17 | +0.6% | 16,895 |
| 2021/10/19 | 2,914 | 2,920 | 2,914 | 2,920 | +19 | +0.7% | 105,156 |
| 2021/10/18 | 2,901 | 2,906 | 2,899 | 2,901 | +3 | +0.1% | 25,554 |
| 2021/10/15 | 2,892 | 2,898 | 2,882 | 2,898 | +51 | +1.8% | 93,459 |
| 2021/10/14 | 2,839 | 2,848 | 2,839 | 2,847 | +24 | +0.9% | 70,157 |
| 2021/10/13 | 2,819 | 2,825 | 2,818 | 2,823 | -1 | ±0% | 15,084 |
| 2021/10/12 | 2,829 | 2,831 | 2,814 | 2,824 | -28 | -1% | 15,485 |
| 2021/10/11 | 2,837 | 2,852 | 2,835 | 2,852 | -5 | -0.2% | 30,743 |
| 2021/10/08 | 2,865 | 2,865 | 2,854 | 2,857 | +11 | +0.4% | 13,533 |
| 2021/10/07 | 2,840 | 2,851 | 2,839 | 2,846 | +40 | +1.4% | 35,296 |
| 2021/10/06 | 2,815 | 2,822 | 2,803 | 2,806 | +13 | +0.5% | 7,022 |
| 2021/10/05 | 2,793 | 2,797 | 2,779 | 2,793 | -27 | -1% | 74,372 |
| 2021/10/04 | 2,835 | 2,837 | 2,817 | 2,820 | +35 | +1.3% | 617,273 |
| 2021/10/01 | 2,801 | 2,806 | 2,779 | 2,785 | -65 | -2.3% | 117,769 |
| 2021/09/30 | 2,838 | 2,853 | 2,837 | 2,850 | +6 | +0.2% | 374,016 |
| 2021/09/29 | 2,838 | 2,846 | 2,831 | 2,844 | -46 | -1.6% | 19,341 |
| 2021/09/28 | 2,886 | 2,893 | 2,878 | 2,890 | -23 | -0.8% | 113,491 |
901～
950
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
