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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 273.5 | 273.8 | 273.4 | 273.6 | -0.5 | -0.2% | 1,866,850 |
| 2023/08/31 | 274 | 274.4 | 273.9 | 274.1 | +1.3 | +0.5% | 1,771,490 |
| 2023/08/30 | 272.9 | 273.3 | 272.7 | 272.8 | +3.7 | +1.4% | 561,670 |
| 2023/08/29 | 268.7 | 269.1 | 268.5 | 269.1 | +1.6 | +0.6% | 841,290 |
| 2023/08/28 | 267.3 | 267.5 | 266.9 | 267.5 | +2 | +0.8% | 2,072,410 |
| 2023/08/25 | 265.3 | 265.6 | 265.1 | 265.5 | -5.8 | -2.1% | 4,293,360 |
| 2023/08/24 | 270.5 | 271.3 | 270.4 | 271.3 | +4.3 | +1.6% | 2,474,080 |
| 2023/08/23 | 266.1 | 267.1 | 266.1 | 267 | +0.4 | +0.2% | 994,490 |
| 2023/08/22 | 266.4 | 266.7 | 266.1 | 266.6 | +1.8 | +0.7% | 815,890 |
| 2023/08/21 | 265.2 | 265.5 | 264.7 | 264.8 | -0.4 | -0.2% | 343,970 |
| 2023/08/18 | 264.8 | 265.5 | 264.7 | 265.2 | -2.1 | -0.8% | 2,151,620 |
| 2023/08/17 | 267.2 | 267.6 | 266.7 | 267.3 | -2.1 | -0.8% | 2,384,540 |
| 2023/08/16 | 269.7 | 269.8 | 269.1 | 269.4 | -3.8 | -1.4% | 2,153,410 |
| 2023/08/15 | 273 | 273.4 | 272.9 | 273.2 | +2.2 | +0.8% | 1,834,880 |
| 2023/08/14 | 271.7 | 271.9 | 270.3 | 271 | -1.8 | -0.7% | 1,101,550 |
| 2023/08/10 | 272.2 | 272.8 | 272.2 | 272.8 | -1.2 | -0.4% | 1,416,790 |
| 2023/08/09 | 273.3 | 274 | 273.3 | 274 | +0.2 | +0.1% | 332,590 |
| 2023/08/08 | 274.8 | 275 | 273.8 | 273.8 | -1.6 | -0.6% | 514,310 |
| 2023/08/07 | 274.7 | 277 | 274.7 | 275.4 | -1.9 | -0.7% | 654,200 |
| 2023/08/04 | 276.3 | 277.3 | 276.2 | 277.3 | +0.5 | +0.2% | 324,260 |
| 2023/08/03 | 277 | 277.4 | 276.6 | 276.8 | -2.6 | -0.9% | 668,800 |
| 2023/08/02 | 279.8 | 280.2 | 279.2 | 279.4 | -2.2 | -0.8% | 858,680 |
| 2023/08/01 | 281.4 | 281.8 | 281.4 | 281.6 | +0.9 | +0.3% | 944,100 |
| 2023/07/31 | 281.3 | 281.3 | 280.3 | 280.7 | +1.6 | +0.6% | 667,200 |
| 2023/07/28 | 278.5 | 279.6 | 277.9 | 279.1 | -1.9 | -0.7% | 1,271,620 |
| 2023/07/27 | 280.3 | 281.2 | 280.2 | 281 | +0.6 | +0.2% | 1,039,170 |
| 2023/07/26 | 280.1 | 280.4 | 280 | 280.4 | +0.7 | +0.3% | 835,220 |
| 2023/07/25 | 279.5 | 279.8 | 279.3 | 279.7 | +1.5 | +0.5% | 1,262,770 |
| 2023/07/24 | 278.2 | 278.6 | 278.2 | 278.2 | -0.5 | -0.2% | 778,570 |
| 2023/07/21 | 278.4 | 278.9 | 278.2 | 278.7 | -1.3 | -0.5% | 1,478,660 |
| 2023/07/20 | 279.5 | 280 | 279.5 | 280 | +0.3 | +0.1% | 615,400 |
| 2023/07/19 | 279.7 | 279.7 | 279.5 | 279.7 | +1.9 | +0.7% | 808,840 |
| 2023/07/18 | 277.5 | 277.8 | 277.4 | 277.8 | +0.6 | +0.2% | 1,565,590 |
| 2023/07/14 | 277 | 277.2 | 276.5 | 277.2 | +1.5 | +0.5% | 2,780,540 |
| 2023/07/13 | 275.3 | 275.8 | 275.2 | 275.7 | +2.4 | +0.9% | 2,066,230 |
| 2023/07/12 | 272.9 | 273.3 | 272.8 | 273.3 | +1.6 | +0.6% | 528,520 |
| 2023/07/11 | 271.3 | 271.7 | 271.2 | 271.7 | +2.1 | +0.8% | 349,390 |
| 2023/07/10 | 270.8 | 270.9 | 269.4 | 269.6 | -1.8 | -0.7% | 1,214,800 |
| 2023/07/07 | 271.3 | 271.5 | 271.1 | 271.4 | -1.1 | -0.4% | 1,249,570 |
| 2023/07/06 | 273.5 | 273.5 | 272.4 | 272.5 | -1.4 | -0.5% | 796,860 |
| 2023/07/05 | 274.1 | 274.2 | 273.9 | 273.9 | -0.2 | -0.1% | 725,810 |
| 2023/07/04 | 274 | 274.3 | 273.9 | 274.1 | ±0 | ±0% | 722,430 |
| 2023/07/03 | 274.1 | 274.1 | 273.7 | 274.1 | +3 | +1.1% | 1,061,730 |
| 2023/06/30 | 270.8 | 271.2 | 270.5 | 271.1 | +1.6 | +0.6% | 1,009,700 |
| 2023/06/29 | 270 | 270.2 | 269.5 | 269.5 | +0.6 | +0.2% | 898,680 |
| 2023/06/28 | 269.1 | 269.1 | 268.7 | 268.9 | +1.6 | +0.6% | 570,520 |
| 2023/06/27 | 266.9 | 267.3 | 266.6 | 267.3 | -0.6 | -0.2% | 404,390 |
| 2023/06/26 | 268.1 | 268.5 | 267.8 | 267.9 | -0.7 | -0.3% | 1,687,560 |
| 2023/06/23 | 269.8 | 269.8 | 268.3 | 268.6 | +0.4 | +0.1% | 1,182,480 |
| 2023/06/22 | 268.9 | 269.1 | 268.2 | 268.2 | -2.1 | -0.8% | 1,410,980 |
301～
350
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
