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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 2,240 | 2,241 | 2,233 | 2,236 | +24 | +1.1% | 5,004 |
2020/10/22 | 2,216 | 2,220 | 2,208 | 2,212 | -26 | -1.2% | 3,376 |
2020/10/21 | 2,236 | 2,244 | 2,234 | 2,238 | +7 | +0.3% | 2,538 |
2020/10/20 | 2,234 | 2,237 | 2,226 | 2,231 | -37 | -1.6% | 5,241 |
2020/10/19 | 2,257 | 2,268 | 2,257 | 2,268 | +12 | +0.5% | 98,121 |
2020/10/16 | 2,262 | 2,265 | 2,255 | 2,256 | +2 | +0.1% | 1,196 |
2020/10/15 | 2,261 | 2,261 | 2,250 | 2,254 | -23 | -1% | 53,770 |
2020/10/14 | 2,275 | 2,284 | 2,273 | 2,277 | -11 | -0.5% | 4,335 |
2020/10/13 | 2,290 | 2,290 | 2,279 | 2,288 | +26 | +1.1% | 46,185 |
2020/10/12 | 2,253 | 2,262 | 2,248 | 2,262 | +23 | +1% | 16,639 |
2020/10/09 | 2,241 | 2,245 | 2,239 | 2,239 | +21 | +0.9% | 2,783 |
2020/10/08 | 2,214 | 2,220 | 2,211 | 2,218 | +34 | +1.6% | 6,645 |
2020/10/07 | 2,172 | 2,186 | 2,170 | 2,184 | -20 | -0.9% | 108,695 |
2020/10/06 | 2,200 | 2,206 | 2,200 | 2,204 | +22 | +1% | 20,777 |
2020/10/05 | 2,184 | 2,186 | 2,181 | 2,182 | +32 | +1.5% | 3,704 |
2020/10/02 | 2,188 | 2,190 | 2,147 | 2,150 | - | - | 6,304 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,167 | 2,205 | 2,140 | 2,140 | -39 | -1.8% | 1,378 |
2020/09/29 | 2,179 | 2,183 | 2,176 | 2,179 | +30 | +1.4% | 3,292 |
2020/09/28 | 2,141 | 2,149 | 2,139 | 2,149 | +39 | +1.8% | 1,925 |
2020/09/25 | 2,112 | 2,116 | 2,109 | 2,110 | +13 | +0.6% | 1,885 |
2020/09/24 | 2,093 | 2,104 | 2,087 | 2,097 | -54 | -2.5% | 5,961 |
2020/09/23 | 2,147 | 2,151 | 2,140 | 2,151 | -25 | -1.1% | 66,256 |
2020/09/18 | 2,174 | 2,178 | 2,164 | 2,176 | +4 | +0.2% | 20,042 |
2020/09/17 | 2,196 | 2,196 | 2,168 | 2,172 | -31 | -1.4% | 61,792 |
2020/09/16 | 2,201 | 2,210 | 2,199 | 2,203 | +6 | +0.3% | 22,399 |
2020/09/15 | 2,193 | 2,197 | 2,185 | 2,197 | +10 | +0.5% | 68,186 |
2020/09/14 | 2,176 | 2,188 | 2,174 | 2,187 | +6 | +0.3% | 36,565 |
2020/09/11 | 2,168 | 2,181 | 2,164 | 2,181 | -22 | -1% | 49,227 |
2020/09/10 | 2,208 | 2,208 | 2,192 | 2,203 | +36 | +1.7% | 2,646 |
2020/09/09 | 2,154 | 2,172 | 2,151 | 2,167 | -63 | -2.8% | 19,800 |
2020/09/08 | 2,228 | 2,230 | 2,219 | 2,230 | +26 | +1.2% | 11,746 |
2020/09/07 | 2,205 | 2,216 | 2,200 | 2,204 | -33 | -1.5% | 63,548 |
2020/09/04 | 2,221 | 2,239 | 2,221 | 2,237 | -73 | -3.2% | 15,601 |
2020/09/03 | 2,322 | 2,322 | 2,310 | 2,310 | -61 | -2.6% | 8,673 |
2020/09/02 | 2,287 | 2,371 | 2,287 | 2,371 | +102 | +4.5% | 5,393 |
2020/09/01 | 2,261 | 2,269 | 2,261 | 2,269 | -10 | -0.4% | 35,144 |
2020/08/31 | 2,280 | 2,284 | 2,279 | 2,279 | +10 | +0.4% | 10,327 |
2020/08/28 | 2,262 | 2,272 | 2,258 | 2,269 | +19 | +0.8% | 48,967 |
2020/08/27 | 2,252 | 2,253 | 2,248 | 2,250 | +23 | +1% | 6,033 |
2020/08/26 | 2,231 | 2,232 | 2,227 | 2,227 | +1 | ±0% | 2,101 |
2020/08/25 | 2,221 | 2,232 | 2,221 | 2,226 | +22 | +1% | 4,910 |
2020/08/24 | 2,202 | 2,205 | 2,200 | 2,204 | +11 | +0.5% | 1,613 |
2020/08/21 | 2,193 | 2,199 | 2,192 | 2,193 | +21 | +1% | 2,059 |
2020/08/20 | 2,178 | 2,178 | 2,170 | 2,172 | -25 | -1.1% | 4,360 |
2020/08/19 | 2,196 | 2,199 | 2,193 | 2,197 | +6 | +0.3% | 2,405 |
2020/08/18 | 2,194 | 2,195 | 2,188 | 2,191 | +8 | +0.4% | 1,820 |
2020/08/17 | 2,184 | 2,187 | 2,181 | 2,183 | -5 | -0.2% | 3,686 |
2020/08/14 | 2,188 | 2,189 | 2,184 | 2,188 | +6 | +0.3% | 2,059 |
2020/08/13 | 2,184 | 2,186 | 2,178 | 2,182 | +22 | +1% | 2,115 |
1001~
1050
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