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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 270.1 | 270.8 | 270.1 | 270.7 | +5.7 | +2.2% | 3,064,660 |
| 2023/11/14 | 265 | 265.1 | 264.8 | 265 | +0.9 | +0.3% | 1,225,390 |
| 2023/11/13 | 264.6 | 264.7 | 263.8 | 264.1 | +2.7 | +1% | 1,679,930 |
| 2023/11/10 | 260.8 | 261.4 | 260.5 | 261.4 | -1.6 | -0.6% | 2,062,450 |
| 2023/11/09 | 262.8 | 263.2 | 262.7 | 263 | +0.3 | +0.1% | 682,700 |
| 2023/11/08 | 262.9 | 263 | 262.6 | 262.7 | +1 | +0.4% | 508,370 |
| 2023/11/07 | 261.8 | 261.9 | 261.5 | 261.7 | -0.2 | -0.1% | 1,735,980 |
| 2023/11/06 | 261.9 | 262.1 | 261.6 | 261.9 | +6.5 | +2.5% | 4,146,660 |
| 2023/11/02 | 255.3 | 255.6 | 255.1 | 255.4 | +3.9 | +1.6% | 2,506,930 |
| 2023/11/01 | 251.5 | 251.9 | 251.3 | 251.5 | +2 | +0.8% | 4,015,820 |
| 2023/10/31 | 250.2 | 250.3 | 249.3 | 249.5 | +0.9 | +0.4% | 3,103,170 |
| 2023/10/30 | 248.3 | 248.6 | 248.2 | 248.6 | -1.7 | -0.7% | 1,884,910 |
| 2023/10/27 | 250.1 | 250.3 | 249.6 | 250.3 | +0.3 | +0.1% | 2,074,000 |
| 2023/10/26 | 250.8 | 251.2 | 250 | 250 | -4.8 | -1.9% | 4,430,850 |
| 2023/10/25 | 255.4 | 255.5 | 254.7 | 254.8 | +0.1 | ±0% | 3,367,950 |
| 2023/10/24 | 254.6 | 254.7 | 253.9 | 254.7 | -0.2 | -0.1% | 6,475,380 |
| 2023/10/23 | 255 | 255.1 | 254.6 | 254.9 | -2.1 | -0.8% | 2,264,030 |
| 2023/10/20 | 257 | 257.3 | 256.6 | 257 | -2.4 | -0.9% | 1,784,560 |
| 2023/10/19 | 260 | 260.3 | 259.2 | 259.4 | -3.8 | -1.4% | 2,207,090 |
| 2023/10/18 | 262.8 | 263.2 | 262.4 | 263.2 | ±0 | ±0% | 2,160,370 |
| 2023/10/17 | 263.4 | 263.5 | 262.8 | 263.2 | +1.9 | +0.7% | 886,130 |
| 2023/10/16 | 261.4 | 261.7 | 260.9 | 261.3 | -1.1 | -0.4% | 1,914,970 |
| 2023/10/13 | 262.2 | 262.6 | 262.1 | 262.4 | -2.3 | -0.9% | 1,027,310 |
| 2023/10/12 | 264.5 | 264.8 | 264.3 | 264.7 | +1.9 | +0.7% | 1,569,730 |
| 2023/10/11 | 262.8 | 263 | 262.6 | 262.8 | +1.2 | +0.5% | 2,756,440 |
| 2023/10/10 | 261.4 | 261.9 | 261.2 | 261.6 | +5.3 | +2.1% | 2,742,010 |
| 2023/10/06 | 256.5 | 256.8 | 256.3 | 256.3 | -0.9 | -0.3% | 1,099,430 |
| 2023/10/05 | 256.8 | 257.5 | 256.5 | 257.2 | +3 | +1.2% | 1,456,550 |
| 2023/10/04 | 255.1 | 255.3 | 253.9 | 254.2 | -4.1 | -1.6% | 1,615,210 |
| 2023/10/03 | 258.7 | 258.8 | 258 | 258.3 | -1.3 | -0.5% | 546,520 |
| 2023/10/02 | 259.9 | 260.4 | 259.5 | 259.6 | -0.1 | ±0% | 2,020,730 |
| 2023/09/29 | 259.6 | 259.8 | 258.8 | 259.7 | +1.3 | +0.5% | 625,330 |
| 2023/09/28 | 258.5 | 258.8 | 257.6 | 258.4 | -0.6 | -0.2% | 1,634,860 |
| 2023/09/27 | 258.4 | 259 | 258.2 | 259 | -2 | -0.8% | 3,550,120 |
| 2023/09/26 | 262 | 262.1 | 260.8 | 261 | -0.7 | -0.3% | 3,762,120 |
| 2023/09/25 | 261.5 | 261.9 | 261 | 261.7 | -0.7 | -0.3% | 2,154,720 |
| 2023/09/22 | 261.6 | 262.5 | 261.5 | 262.4 | -3.1 | -1.2% | 2,948,710 |
| 2023/09/21 | 266 | 266.2 | 265.4 | 265.5 | -3 | -1.1% | 1,057,930 |
| 2023/09/20 | 269 | 269.1 | 268.5 | 268.5 | -1 | -0.4% | 1,349,530 |
| 2023/09/19 | 269.7 | 269.9 | 269.3 | 269.5 | -3.8 | -1.4% | 2,371,140 |
| 2023/09/15 | 272.9 | 273.5 | 272.8 | 273.3 | +2 | +0.7% | 1,992,910 |
| 2023/09/14 | 270.8 | 271.6 | 270.8 | 271.3 | +1.5 | +0.6% | 1,528,280 |
| 2023/09/13 | 270.3 | 270.4 | 269.7 | 269.8 | -1.6 | -0.6% | 303,310 |
| 2023/09/12 | 271.4 | 271.7 | 271.2 | 271.4 | +0.5 | +0.2% | 508,060 |
| 2023/09/11 | 270.3 | 270.9 | 269.9 | 270.9 | +0.7 | +0.3% | 712,470 |
| 2023/09/08 | 269.8 | 270.2 | 269.4 | 270.2 | +0.2 | +0.1% | 788,460 |
| 2023/09/07 | 270.6 | 270.8 | 270 | 270 | -2.3 | -0.8% | 335,100 |
| 2023/09/06 | 272.5 | 272.6 | 272.1 | 272.3 | -1 | -0.4% | 1,609,900 |
| 2023/09/05 | 273.6 | 273.8 | 273.2 | 273.3 | -0.7 | -0.3% | 1,959,460 |
| 2023/09/04 | 273.6 | 274 | 273.6 | 274 | +0.4 | +0.1% | 293,780 |
251～
300
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
