ｉシェアーズ Ｓ＆Ｐ ５００ 米国株 ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 582.9 | 584.5 | 579.7 | 579.7 | -9.3 | -1.6% | 2,266,890 |
| 2025/05/02 | 585.9 | 593.1 | 585.5 | 589 | +4.6 | +0.8% | 3,691,130 |
| 2025/05/01 | 578.1 | 585.1 | 578.1 | 584.4 | +14.4 | +2.5% | 2,706,620 |
| 2025/04/30 | 568.8 | 570.1 | 567.2 | 570 | -0.3 | -0.1% | 2,145,710 |
| 2025/04/28 | 570.9 | 571 | 567.6 | 570.3 | -0.7 | -0.1% | 3,966,750 |
| 2025/04/25 | 567.1 | 572.3 | 566.2 | 571 | +18 | +3.3% | 5,121,680 |
| 2025/04/24 | 555.7 | 557 | 550.2 | 553 | +3.3 | +0.6% | 3,151,380 |
| 2025/04/23 | 553.4 | 553.5 | 546.6 | 549.7 | +25.3 | +4.8% | 3,933,210 |
| 2025/04/22 | 525.9 | 528.2 | 522.2 | 524.4 | -7.4 | -1.4% | 2,508,510 |
| 2025/04/21 | 537 | 537.9 | 530.9 | 531.8 | -12.2 | -2.2% | 3,790,910 |
| 2025/04/18 | 545.3 | 545.4 | 542.2 | 544 | -4.5 | -0.8% | 2,100,500 |
| 2025/04/17 | 540 | 548.5 | 539.5 | 548.5 | +1.8 | +0.3% | 4,064,930 |
| 2025/04/16 | 552.5 | 552.5 | 544.3 | 546.7 | -10.1 | -1.8% | 3,599,700 |
| 2025/04/15 | 556.1 | 559.1 | 555.4 | 556.8 | ±0 | ±0% | 3,160,480 |
| 2025/04/14 | 558.8 | 560 | 552.5 | 556.8 | +3.4 | +0.6% | 5,510,710 |
| 2025/04/11 | 539.8 | 554.9 | 534.8 | 553.4 | -21.5 | -3.7% | 10,545,890 |
| 2025/04/10 | 580.9 | 581.2 | 571.7 | 574.9 | +62.7 | +12.2% | 8,282,000 |
| 2025/04/09 | 524.7 | 527.9 | 505.4 | 512.2 | -32.5 | -6% | 18,403,190 |
| 2025/04/08 | 544.9 | 547.9 | 541.1 | 544.7 | +33.6 | +6.6% | 6,717,920 |
| 2025/04/07 | 509.8 | 522.8 | 509.5 | 511.1 | -55.4 | -9.8% | 10,770,580 |
| 2025/04/04 | 568.1 | 569 | 559.3 | 566.5 | -17.3 | -3% | 5,892,320 |
| 2025/04/03 | 584.4 | 588.3 | 581.5 | 583.8 | -24.2 | -4% | 5,213,740 |
| 2025/04/02 | 608.4 | 608.4 | 606.3 | 608 | +3.3 | +0.5% | 1,481,070 |
| 2025/04/01 | 603.5 | 604.7 | 601.2 | 604.7 | +11.2 | +1.9% | 1,800,070 |
| 2025/03/31 | 596.6 | 596.7 | 593 | 593.5 | -25 | -4% | 4,284,590 |
| 2025/03/28 | 618.2 | 620 | 617.4 | 618.5 | -1.3 | -0.2% | 2,978,350 |
| 2025/03/27 | 617.6 | 619.8 | 616.4 | 619.8 | -6 | -1% | 3,730,100 |
| 2025/03/26 | 624.5 | 626.7 | 623.8 | 625.8 | +1.4 | +0.2% | 2,848,610 |
| 2025/03/25 | 625.8 | 626.4 | 623.5 | 624.4 | +9.6 | +1.6% | 3,393,770 |
| 2025/03/24 | 614.5 | 615.9 | 613.6 | 614.8 | +5.8 | +1% | 2,846,990 |
| 2025/03/21 | 606.2 | 609.8 | 606 | 609 | +2.2 | +0.4% | 2,472,710 |
| 2025/03/19 | 604.7 | 607.1 | 604.4 | 606.8 | -4.7 | -0.8% | 2,545,600 |
| 2025/03/18 | 610.4 | 611.5 | 608.8 | 611.5 | +11.1 | +1.8% | 2,336,700 |
| 2025/03/17 | 600 | 602.2 | 599.2 | 600.4 | +5.5 | +0.9% | 3,504,650 |
| 2025/03/14 | 592 | 596 | 590.8 | 594.9 | +2.9 | +0.5% | 5,833,170 |
| 2025/03/13 | 599.8 | 600.2 | 590.7 | 592 | -3.5 | -0.6% | 4,101,930 |
| 2025/03/12 | 595.6 | 596.7 | 594.3 | 595.5 | -1.6 | -0.3% | 3,031,960 |
| 2025/03/11 | 592.4 | 597.6 | 585.8 | 597.1 | -13.1 | -2.1% | 8,306,390 |
| 2025/03/10 | 608.5 | 611.2 | 606.5 | 610.2 | -0.3 | ±0% | 2,163,510 |
| 2025/03/07 | 613 | 614.5 | 609.7 | 610.5 | -15.4 | -2.5% | 2,686,390 |
| 2025/03/06 | 625.6 | 627.7 | 624.8 | 625.9 | +0.2 | ±0% | 1,219,680 |
| 2025/03/05 | 627.9 | 628.7 | 625.2 | 625.7 | -5 | -0.8% | 4,780,620 |
| 2025/03/04 | 630.3 | 631.5 | 625.7 | 630.7 | -14.6 | -2.3% | 3,075,330 |
| 2025/03/03 | 646.5 | 646.8 | 643.1 | 645.3 | +11.2 | +1.8% | 3,920,870 |
| 2025/02/28 | 634.5 | 635.2 | 628.1 | 634.1 | -9.2 | -1.4% | 4,774,950 |
| 2025/02/27 | 639.2 | 643.3 | 637.4 | 643.3 | +0.2 | ±0% | 5,844,160 |
| 2025/02/26 | 640.4 | 643.4 | 638.3 | 643.1 | -2.9 | -0.4% | 3,477,260 |
| 2025/02/25 | 646 | 648.2 | 644.6 | 646 | -16.3 | -2.5% | 3,340,790 |
| 2025/02/21 | 658.4 | 662.7 | 658.2 | 662.3 | +0.7 | +0.1% | 1,810,950 |
| 2025/02/20 | 667.8 | 667.8 | 661.6 | 661.6 | -7.6 | -1.1% | 1,758,870 |
1～
50
件表示中 / 1741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
