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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 464.5 | 465.1 | 464 | 464.9 | +0.7 | +0.2% | 1,000,590 |
| 2023/07/03 | 463.9 | 464.6 | 462.7 | 464.2 | +4.4 | +1% | 3,565,230 |
| 2023/06/30 | 459.7 | 460.5 | 459 | 459.8 | +2.7 | +0.6% | 1,649,260 |
| 2023/06/29 | 456.8 | 457.5 | 456.5 | 457.1 | +2.8 | +0.6% | 2,278,260 |
| 2023/06/28 | 453.8 | 454.3 | 453 | 454.3 | +4.3 | +1% | 1,239,140 |
| 2023/06/27 | 449.2 | 450 | 448.4 | 450 | -0.5 | -0.1% | 1,033,230 |
| 2023/06/26 | 451 | 451.7 | 449.9 | 450.5 | -0.9 | -0.2% | 1,250,130 |
| 2023/06/23 | 452 | 452.4 | 449.7 | 451.4 | +5.5 | +1.2% | 3,071,730 |
| 2023/06/22 | 446.4 | 447.1 | 445.5 | 445.9 | -2.8 | -0.6% | 3,347,820 |
| 2023/06/21 | 447.8 | 449.3 | 447.6 | 448.7 | -1.9 | -0.4% | 1,034,820 |
| 2023/06/20 | 450.6 | 451.6 | 449.2 | 450.6 | +0.3 | +0.1% | 1,737,550 |
| 2023/06/19 | 451.7 | 451.8 | 449.2 | 450.3 | +1.2 | +0.3% | 1,348,590 |
| 2023/06/16 | 447.3 | 449.1 | 445.4 | 449.1 | +3.9 | +0.9% | 1,512,150 |
| 2023/06/15 | 441.6 | 446 | 441.6 | 445.2 | +3.9 | +0.9% | 6,140,340 |
| 2023/06/14 | 441.7 | 441.7 | 440.6 | 441.3 | +3.7 | +0.8% | 1,645,010 |
| 2023/06/13 | 436.6 | 437.8 | 436.3 | 437.6 | +4 | +0.9% | 1,469,780 |
| 2023/06/12 | 432.9 | 433.7 | 432.3 | 433.6 | +2.5 | +0.6% | 1,183,320 |
| 2023/06/09 | 429.6 | 431.3 | 429.4 | 431.1 | +1 | +0.2% | 1,659,630 |
| 2023/06/08 | 430.8 | 431.5 | 429 | 430.1 | +0.2 | ±0% | 1,638,420 |
| 2023/06/07 | 431.3 | 431.5 | 429.7 | 429.9 | +0.2 | ±0% | 1,212,720 |
| 2023/06/06 | 429.3 | 430.8 | 429.1 | 429.7 | -2.2 | -0.5% | 4,690,990 |
| 2023/06/05 | 432.2 | 432.7 | 431.6 | 431.9 | +8.1 | +1.9% | 1,963,990 |
| 2023/06/02 | 422.5 | 424 | 422.2 | 423.8 | +2 | +0.5% | 1,344,680 |
| 2023/06/01 | 420.1 | 421.9 | 419.4 | 421.8 | +0.6 | +0.1% | 2,210,350 |
| 2023/05/31 | 423.9 | 424.3 | 421.1 | 421.2 | -6.3 | -1.5% | 1,428,650 |
| 2023/05/30 | 427 | 427.5 | 425.3 | 427.5 | +0.9 | +0.2% | 556,080 |
| 2023/05/29 | 428.3 | 429 | 426.2 | 426.6 | +9.6 | +2.3% | 1,874,330 |
| 2023/05/26 | 418.1 | 418.4 | 416.9 | 417 | +1.3 | +0.3% | 701,920 |
| 2023/05/25 | 414.8 | 416.3 | 414.6 | 415.7 | +2.5 | +0.6% | 2,984,840 |
| 2023/05/24 | 414.9 | 414.9 | 413.2 | 413.2 | -5.9 | -1.4% | 1,068,350 |
| 2023/05/23 | 419.9 | 420.7 | 418.3 | 419.1 | +2.5 | +0.6% | 1,173,210 |
| 2023/05/22 | 415.5 | 416.6 | 414.8 | 416.6 | -2.3 | -0.5% | 1,009,260 |
| 2023/05/19 | 419.6 | 419.8 | 418.6 | 418.9 | +7.4 | +1.8% | 2,911,660 |
| 2023/05/18 | 411.9 | 412.5 | 410.8 | 411.5 | +6.2 | +1.5% | 3,441,340 |
| 2023/05/17 | 404.4 | 405.6 | 403.9 | 405.3 | +1.5 | +0.4% | 1,008,300 |
| 2023/05/16 | 405 | 405 | 403.8 | 403.8 | -1.3 | -0.3% | 694,810 |
| 2023/05/15 | 402.7 | 405.3 | 402.4 | 405.1 | +3.7 | +0.9% | 1,493,830 |
| 2023/05/12 | 400.4 | 401.4 | 400.1 | 401.4 | +0.2 | ±0% | 1,323,440 |
| 2023/05/11 | 400 | 401.2 | 399.7 | 401.2 | -0.3 | -0.1% | 1,852,410 |
| 2023/05/10 | 401.5 | 401.8 | 401 | 401.5 | +0.2 | ±0% | 1,487,440 |
| 2023/05/09 | 402 | 402.8 | 401.3 | 401.3 | +0.9 | +0.2% | 1,646,800 |
| 2023/05/08 | 401.5 | 401.9 | 400.4 | 400.4 | -12.4 | -3% | 7,010,640 |
| 2023/05/02 | 411.6 | 413.1 | 410.7 | 412.8 | +1.7 | +0.4% | 2,445,540 |
| 2023/05/01 | 408.7 | 411.4 | 408.3 | 411.1 | +9.6 | +2.4% | 3,866,290 |
| 2023/04/28 | 397.6 | 401.9 | 396.4 | 401.5 | +9.9 | +2.5% | 7,376,180 |
| 2023/04/27 | 390.7 | 392 | 390.3 | 391.6 | -1.9 | -0.5% | 1,679,900 |
| 2023/04/26 | 393.5 | 394 | 392.7 | 393.5 | -4.7 | -1.2% | 1,492,340 |
| 2023/04/25 | 398.8 | 399.7 | 398.1 | 398.2 | ±0 | ±0% | 1,147,130 |
| 2023/04/24 | 397.9 | 398.8 | 397.3 | 398.2 | +0.5 | +0.1% | 2,192,420 |
| 2023/04/21 | 398.2 | 399.3 | 397.5 | 397.7 | -3.9 | -1% | 936,290 |
451～
500
件表示中 / 1743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
