347.8
-0.9 (-0.26%)
株価：2025/08/08 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/25 | 340.5 | 340.5 | 338 | 339.5 | +3.4 | +1% | 364,660 |
| 2024/12/24 | 336.1 | 336.2 | 335.8 | 336.1 | +0.3 | +0.1% | 456,990 |
| 2024/12/23 | 335.1 | 335.9 | 334.7 | 335.8 | +6.1 | +1.9% | 4,134,610 |
| 2024/12/20 | 330.2 | 330.3 | 328.4 | 329.7 | -1.6 | -0.5% | 1,206,810 |
| 2024/12/19 | 331 | 331.8 | 330.3 | 331.3 | -10.2 | -3% | 4,048,720 |
| 2024/12/18 | 340.8 | 341.7 | 340.7 | 341.5 | -0.1 | ±0% | 996,320 |
| 2024/12/17 | 342.1 | 342.5 | 341.6 | 341.6 | +0.3 | +0.1% | 852,010 |
| 2024/12/16 | 341.2 | 341.7 | 341.2 | 341.3 | -0.5 | -0.1% | 1,485,060 |
| 2024/12/13 | 341.7 | 342 | 341.4 | 341.8 | -0.9 | -0.3% | 1,372,630 |
| 2024/12/12 | 342.8 | 342.9 | 342.6 | 342.7 | +1.8 | +0.5% | 866,330 |
| 2024/12/11 | 340.9 | 341 | 340.7 | 340.9 | -0.6 | -0.2% | 1,199,810 |
| 2024/12/10 | 341.3 | 341.6 | 341.2 | 341.5 | -1.9 | -0.6% | 1,458,840 |
| 2024/12/09 | 343.7 | 343.7 | 343.1 | 343.4 | +0.6 | +0.2% | 1,512,490 |
| 2024/12/06 | 342.8 | 342.8 | 342.4 | 342.8 | -0.7 | -0.2% | 2,741,390 |
| 2024/12/05 | 343.3 | 343.5 | 343.1 | 343.5 | +1.3 | +0.4% | 954,540 |
| 2024/12/04 | 341.9 | 342.2 | 341.6 | 342.2 | +0.2 | +0.1% | 1,335,680 |
| 2024/12/03 | 341.6 | 342 | 341.3 | 342 | +1.5 | +0.4% | 1,747,620 |
| 2024/12/02 | 340.5 | 340.7 | 340 | 340.5 | +0.5 | +0.1% | 2,113,120 |
| 2024/11/29 | 339.8 | 340 | 338.9 | 340 | +0.2 | +0.1% | 2,317,710 |
| 2024/11/28 | 339.3 | 339.8 | 339.1 | 339.8 | -0.7 | -0.2% | 1,162,790 |
| 2024/11/27 | 340.5 | 340.9 | 340.1 | 340.5 | +1.2 | +0.4% | 1,484,820 |
| 2024/11/26 | 338 | 339.3 | 337 | 339.3 | +0.1 | ±0% | 891,930 |
| 2024/11/25 | 338.9 | 339.3 | 338.8 | 339.2 | +2.6 | +0.8% | 3,573,960 |
| 2024/11/22 | 336.4 | 336.8 | 336.2 | 336.6 | +2 | +0.6% | 1,540,530 |
| 2024/11/21 | 335.1 | 335.2 | 333.5 | 334.6 | -1.4 | -0.4% | 1,194,100 |
| 2024/11/20 | 335.1 | 336 | 335 | 336 | +1.9 | +0.6% | 753,000 |
| 2024/11/19 | 333.6 | 334.5 | 333.4 | 334.1 | +0.6 | +0.2% | 634,100 |
| 2024/11/18 | 333.9 | 333.9 | 332.9 | 333.5 | -1.5 | -0.4% | 2,260,530 |
| 2024/11/15 | 336.6 | 336.6 | 335 | 335 | -4 | -1.2% | 710,950 |
| 2024/11/14 | 339.4 | 339.6 | 338.9 | 339 | +1.4 | +0.4% | 2,564,560 |
| 2024/11/13 | 338.6 | 338.8 | 337.6 | 337.6 | -1.9 | -0.6% | 4,041,860 |
| 2024/11/12 | 339.8 | 340 | 339.3 | 339.5 | -0.7 | -0.2% | 516,770 |
| 2024/11/11 | 340.1 | 340.3 | 339.9 | 340.2 | +1.6 | +0.5% | 1,487,570 |
| 2024/11/08 | 339.3 | 339.3 | 338.2 | 338.6 | +2.4 | +0.7% | 1,303,290 |
| 2024/11/07 | 335.8 | 336.5 | 335.4 | 336.2 | +3.1 | +0.9% | 3,371,180 |
| 2024/11/06 | 327.8 | 333.1 | 327.6 | 333.1 | +9 | +2.8% | 1,669,000 |
| 2024/11/05 | 323.8 | 324.1 | 323.3 | 324.1 | -0.1 | ±0% | 2,048,140 |
| 2024/11/01 | 323.3 | 324.2 | 322.7 | 324.2 | -4.3 | -1.3% | 1,916,080 |
| 2024/10/31 | 328.8 | 329.2 | 328.2 | 328.5 | -2.8 | -0.8% | 1,112,970 |
| 2024/10/30 | 331.9 | 332.5 | 331.3 | 331.3 | +1 | +0.3% | 962,750 |
| 2024/10/29 | 330.6 | 330.7 | 329.9 | 330.3 | -1 | -0.3% | 564,620 |
| 2024/10/28 | 331.2 | 331.8 | 331 | 331.3 | +1.3 | +0.4% | 1,045,490 |
| 2024/10/25 | 330 | 330.1 | 329.5 | 330 | +0.1 | ±0% | 627,610 |
| 2024/10/24 | 329.5 | 330.2 | 329.3 | 329.9 | -2.2 | -0.7% | 732,940 |
| 2024/10/23 | 332.2 | 332.3 | 331.8 | 332.1 | +0.4 | +0.1% | 599,720 |
| 2024/10/22 | 332.5 | 332.6 | 331.7 | 331.7 | -1.5 | -0.5% | 573,300 |
| 2024/10/21 | 333.6 | 333.7 | 332.9 | 333.2 | +1.2 | +0.4% | 842,380 |
| 2024/10/18 | 332.2 | 332.3 | 331.5 | 332 | +0.5 | +0.2% | 972,220 |
| 2024/10/17 | 331.5 | 331.7 | 331.1 | 331.5 | +0.9 | +0.3% | 1,417,890 |
| 2024/10/16 | 330.4 | 331 | 330.4 | 330.6 | -2.9 | -0.9% | 1,986,030 |
151～
200
件表示中 / 1259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
