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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 646 | 648.2 | 645.6 | 648.2 | +2.7 | +0.4% | 1,393,280 |
| 2025/07/02 | 642.5 | 645.7 | 642.1 | 645.5 | +3 | +0.5% | 1,678,310 |
| 2025/07/01 | 643.8 | 644.7 | 641.8 | 642.5 | -2.1 | -0.3% | 1,650,970 |
| 2025/06/30 | 645.5 | 646.9 | 643.3 | 644.6 | +2.8 | +0.4% | 1,625,340 |
| 2025/06/27 | 642 | 642.9 | 640.2 | 641.8 | +4.2 | +0.7% | 2,602,470 |
| 2025/06/26 | 638 | 638.8 | 636.7 | 637.6 | -1.4 | -0.2% | 2,403,800 |
| 2025/06/25 | 637.6 | 639 | 635.8 | 639 | +1.3 | +0.2% | 1,656,850 |
| 2025/06/24 | 637.7 | 638.2 | 635.6 | 637.7 | +4 | +0.6% | 2,520,290 |
| 2025/06/23 | 627.8 | 633.7 | 626.9 | 633.7 | +6.5 | +1% | 3,183,830 |
| 2025/06/20 | 625.3 | 627.3 | 624.4 | 627.2 | +1.9 | +0.3% | 2,287,540 |
| 2025/06/19 | 626 | 626.5 | 622.4 | 625.3 | -2.4 | -0.4% | 1,701,890 |
| 2025/06/18 | 626.8 | 628.7 | 626.1 | 627.7 | -0.9 | -0.1% | 2,802,570 |
| 2025/06/17 | 626.4 | 630 | 626.1 | 628.6 | +4.5 | +0.7% | 1,796,600 |
| 2025/06/16 | 624.5 | 625 | 620 | 624.1 | +6.6 | +1.1% | 2,051,730 |
| 2025/06/13 | 621.1 | 621.1 | 612.9 | 617.5 | -6 | -1% | 5,544,560 |
| 2025/06/12 | 626 | 626.6 | 622.1 | 623.5 | -7.9 | -1.3% | 4,780,610 |
| 2025/06/11 | 631.1 | 631.7 | 629.6 | 631.4 | +4.6 | +0.7% | 2,353,210 |
| 2025/06/10 | 627 | 632.4 | 625 | 626.8 | +2.6 | +0.4% | 4,625,700 |
| 2025/06/09 | 626.1 | 626.9 | 623.8 | 624.2 | +4.5 | +0.7% | 2,697,090 |
| 2025/06/06 | 615.6 | 619.7 | 615.6 | 619.7 | +3.4 | +0.6% | 1,146,760 |
| 2025/06/05 | 614.7 | 616.6 | 614.2 | 616.3 | -4 | -0.6% | 1,054,960 |
| 2025/06/04 | 620 | 622.2 | 618.7 | 620.3 | +9.9 | +1.6% | 1,418,880 |
| 2025/06/03 | 609.1 | 612.4 | 608.8 | 610.4 | +3.4 | +0.6% | 1,123,760 |
| 2025/06/02 | 611.1 | 611.2 | 606.9 | 607 | -6.2 | -1% | 1,089,800 |
| 2025/05/30 | 611.4 | 614.5 | 609.3 | 613.2 | -16.4 | -2.6% | 1,870,880 |
| 2025/05/29 | 629.6 | 631.5 | 627.1 | 629.6 | +13.1 | +2.1% | 4,010,700 |
| 2025/05/28 | 616.1 | 618.7 | 614.6 | 616.5 | +10.2 | +1.7% | 2,774,150 |
| 2025/05/27 | 603.7 | 606.3 | 600.6 | 606.3 | +0.8 | +0.1% | 1,994,700 |
| 2025/05/26 | 603.5 | 605.5 | 601.8 | 605.5 | +1.7 | +0.3% | 1,388,870 |
| 2025/05/23 | 606.7 | 607.8 | 602.9 | 603.8 | -0.7 | -0.1% | 1,945,110 |
| 2025/05/22 | 605.9 | 606.9 | 604.1 | 604.5 | -8 | -1.3% | 2,353,550 |
| 2025/05/21 | 618.1 | 618.5 | 612.3 | 612.5 | -6.6 | -1.1% | 3,234,460 |
| 2025/05/20 | 624.2 | 626.5 | 618.3 | 619.1 | +2.1 | +0.3% | 1,927,950 |
| 2025/05/19 | 620.3 | 620.6 | 617 | 617 | -2.6 | -0.4% | 1,999,310 |
| 2025/05/16 | 621.4 | 621.4 | 617.6 | 619.6 | +1.7 | +0.3% | 1,072,590 |
| 2025/05/15 | 621.6 | 622.3 | 617.5 | 617.9 | -6.6 | -1.1% | 2,142,320 |
| 2025/05/14 | 626.2 | 626.7 | 623.6 | 624.5 | +2.7 | +0.4% | 1,823,640 |
| 2025/05/13 | 623.4 | 623.7 | 619.7 | 621.8 | +16.6 | +2.7% | 4,379,460 |
| 2025/05/12 | 602.1 | 605.5 | 601.7 | 605.2 | +10.1 | +1.7% | 3,801,970 |
| 2025/05/09 | 595.5 | 596.8 | 593.7 | 595.1 | +5.2 | +0.9% | 3,472,520 |
| 2025/05/08 | 583.5 | 589.9 | 582.1 | 589.9 | +10.2 | +1.8% | 4,411,320 |
| 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 |
1～
50
件表示中 / 1782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
