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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 314 | 315.9 | 313.9 | 315.7 | +0.2 | +0.1% | 2,080,850 |
| 2024/07/30 | 314.6 | 315.5 | 314.1 | 315.5 | -1.3 | -0.4% | 662,720 |
| 2024/07/29 | 315.9 | 316.8 | 315.8 | 316.8 | +3.6 | +1.1% | 895,840 |
| 2024/07/26 | 312.5 | 313.5 | 312.5 | 313.2 | -0.9 | -0.3% | 1,486,830 |
| 2024/07/25 | 314.2 | 314.6 | 314 | 314.1 | -5 | -1.6% | 1,083,060 |
| 2024/07/24 | 319.1 | 319.8 | 318.4 | 319.1 | -1.4 | -0.4% | 895,470 |
| 2024/07/23 | 321 | 321.1 | 320.5 | 320.5 | +1.7 | +0.5% | 602,120 |
| 2024/07/22 | 319 | 319.2 | 318.1 | 318.8 | -2.4 | -0.7% | 957,740 |
| 2024/07/19 | 320.7 | 321.2 | 320.6 | 321.2 | -2.4 | -0.7% | 1,857,170 |
| 2024/07/18 | 323.3 | 323.7 | 323.2 | 323.6 | -3.2 | -1% | 1,416,370 |
| 2024/07/17 | 327.2 | 327.3 | 326.6 | 326.8 | +0.8 | +0.2% | 1,310,100 |
| 2024/07/16 | 325.8 | 326.7 | 325.7 | 326 | +2.7 | +0.8% | 1,886,510 |
| 2024/07/12 | 323 | 323.3 | 322.7 | 323.3 | -2.7 | -0.8% | 1,477,290 |
| 2024/07/11 | 325.6 | 326 | 325.5 | 326 | +3.2 | +1% | 1,371,630 |
| 2024/07/10 | 322.8 | 323 | 322.7 | 322.8 | -0.2 | -0.1% | 485,870 |
| 2024/07/09 | 323 | 323.2 | 322.7 | 323 | +1.4 | +0.4% | 868,040 |
| 2024/07/08 | 322 | 322 | 321.5 | 321.6 | +0.8 | +0.2% | 354,050 |
| 2024/07/05 | 320.4 | 320.8 | 320.3 | 320.8 | +0.3 | +0.1% | 570,840 |
| 2024/07/04 | 320.5 | 320.6 | 320.2 | 320.5 | +1.9 | +0.6% | 273,900 |
| 2024/07/03 | 318.6 | 319 | 318.6 | 318.6 | +1.8 | +0.6% | 790,480 |
| 2024/07/02 | 316.6 | 316.8 | 316.1 | 316.8 | -0.2 | -0.1% | 397,390 |
| 2024/07/01 | 317.8 | 317.8 | 316.5 | 317 | -1.5 | -0.5% | 1,876,010 |
| 2024/06/28 | 318 | 318.7 | 318 | 318.5 | +2 | +0.6% | 465,700 |
| 2024/06/27 | 316.3 | 316.7 | 315.8 | 316.5 | -1 | -0.3% | 1,133,680 |
| 2024/06/26 | 316.8 | 317.5 | 316.6 | 317.5 | +1.5 | +0.5% | 338,790 |
| 2024/06/25 | 315.9 | 316.2 | 315.5 | 316 | -0.4 | -0.1% | 926,340 |
| 2024/06/24 | 316.7 | 317 | 315.9 | 316.4 | -1.2 | -0.4% | 1,420,350 |
| 2024/06/21 | 317.3 | 317.6 | 316.9 | 317.6 | -1.3 | -0.4% | 1,537,500 |
| 2024/06/20 | 318.2 | 319.2 | 318.2 | 318.9 | +0.7 | +0.2% | 511,370 |
| 2024/06/19 | 318 | 318.5 | 317.3 | 318.2 | +1 | +0.3% | 653,610 |
| 2024/06/18 | 317.5 | 317.7 | 317 | 317.2 | +2.6 | +0.8% | 961,770 |
| 2024/06/17 | 314.8 | 315.1 | 314.4 | 314.6 | -0.5 | -0.2% | 1,354,100 |
| 2024/06/14 | 314.4 | 315.1 | 314.4 | 315.1 | +0.2 | +0.1% | 1,681,270 |
| 2024/06/13 | 314.7 | 315 | 314.6 | 314.9 | +2.6 | +0.8% | 1,987,050 |
| 2024/06/12 | 311.7 | 312.3 | 311.6 | 312.3 | +1.3 | +0.4% | 675,620 |
| 2024/06/11 | 311.4 | 311.4 | 310.5 | 311 | +0.6 | +0.2% | 417,300 |
| 2024/06/10 | 310.4 | 310.4 | 309.9 | 310.4 | -0.8 | -0.3% | 696,130 |
| 2024/06/07 | 310.9 | 311.2 | 310.5 | 311.2 | +0.7 | +0.2% | 1,028,850 |
| 2024/06/06 | 310.9 | 311.1 | 310.5 | 310.5 | +2.6 | +0.8% | 864,260 |
| 2024/06/05 | 307.5 | 307.9 | 307.3 | 307.9 | +0.9 | +0.3% | 192,010 |
| 2024/06/04 | 306.7 | 307.1 | 306.6 | 307 | -0.5 | -0.2% | 293,430 |
| 2024/06/03 | 307 | 307.5 | 307 | 307.5 | +4.1 | +1.4% | 678,620 |
| 2024/05/31 | 303.6 | 303.9 | 303.1 | 303.4 | -0.9 | -0.3% | 207,200 |
| 2024/05/30 | 304.9 | 305.1 | 304 | 304.3 | -2.9 | -0.9% | 428,560 |
| 2024/05/29 | 308.1 | 308.3 | 307 | 307.2 | -1.6 | -0.5% | 434,340 |
| 2024/05/28 | 309.7 | 309.7 | 308.4 | 308.8 | +0.5 | +0.2% | 303,750 |
| 2024/05/27 | 308.1 | 308.3 | 307.8 | 308.3 | +1.6 | +0.5% | 546,930 |
| 2024/05/24 | 306.4 | 306.8 | 306.2 | 306.7 | -3.8 | -1.2% | 676,050 |
| 2024/05/23 | 309.5 | 310.8 | 309.3 | 310.5 | +1 | +0.3% | 827,730 |
| 2024/05/22 | 309.5 | 309.7 | 309.4 | 309.5 | +0.7 | +0.2% | 835,440 |
251～
300
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
