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 |
|---|---|---|---|---|---|---|---|
| 2023/04/24 | 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 |
| 2023/04/20 | 401.5 | 402.6 | 401.3 | 401.6 | +0.6 | +0.1% | 3,910,170 |
| 2023/04/19 | 400.1 | 401.3 | 400 | 401 | -0.4 | -0.1% | 999,700 |
| 2023/04/18 | 401.3 | 402.2 | 400.7 | 401.4 | +1.7 | +0.4% | 1,397,890 |
| 2023/04/17 | 399.5 | 400.1 | 398.8 | 399.7 | +4.6 | +1.2% | 2,237,800 |
| 2023/04/14 | 395.1 | 395.9 | 394.3 | 395.1 | +2.1 | +0.5% | 3,275,800 |
| 2023/04/13 | 391.2 | 393 | 391.1 | 393 | -2.7 | -0.7% | 5,397,920 |
| 2023/04/12 | 395 | 396 | 394.9 | 395.7 | +1.6 | +0.4% | 1,152,910 |
| 2023/04/11 | 394.9 | 395.6 | 394.1 | 394.1 | +2.8 | +0.7% | 1,393,840 |
| 2023/04/10 | 390.3 | 392 | 390.2 | 391.3 | +2.6 | +0.7% | 2,105,550 |
| 2023/04/07 | 388.5 | 388.8 | 387.9 | 388.7 | +3.6 | +0.9% | 845,450 |
| 2023/04/06 | 385 | 385.6 | 384 | 385.1 | -2.6 | -0.7% | 1,511,380 |
| 2023/04/05 | 388.1 | 389.1 | 387.7 | 387.7 | -5.9 | -1.5% | 2,995,980 |
| 2023/04/04 | 391.9 | 393.9 | 391.5 | 393.6 | +0.7 | +0.2% | 1,100,990 |
| 2023/04/03 | 393.1 | 393.4 | 391.3 | 392.9 | +4.9 | +1.3% | 1,603,680 |
| 2023/03/31 | 388.4 | 390.1 | 387.5 | 388 | +3.4 | +0.9% | 1,959,080 |
| 2023/03/30 | 383.5 | 384.6 | 383.2 | 384.6 | +5.2 | +1.4% | 2,764,970 |
| 2023/03/29 | 375 | 379.4 | 374.7 | 379.4 | +5.3 | +1.4% | 2,754,240 |
| 2023/03/28 | 375.8 | 375.9 | 373.5 | 374.1 | -1.6 | -0.4% | 1,629,330 |
| 2023/03/27 | 375.8 | 375.9 | 374 | 375.7 | +5.8 | +1.6% | 2,691,850 |
| 2023/03/24 | 372 | 372.3 | 369.1 | 369.9 | -2.9 | -0.8% | 2,451,880 |
| 2023/03/23 | 371.8 | 373 | 371.1 | 372.8 | -8.7 | -2.3% | 3,421,290 |
| 2023/03/22 | 380.9 | 382.4 | 380.6 | 381.5 | +10.5 | +2.8% | 1,724,810 |
| 2023/03/20 | 374.8 | 376.2 | 370.8 | 371 | -8.1 | -2.1% | 1,895,700 |
| 2023/03/17 | 379.8 | 380.1 | 378.9 | 379.1 | +6.1 | +1.6% | 1,942,660 |
| 2023/03/16 | 371.8 | 375.9 | 371.4 | 373 | -6.6 | -1.7% | 2,670,550 |
| 2023/03/15 | 379 | 379.8 | 378.1 | 379.6 | +7.3 | +2% | 2,351,920 |
| 2023/03/14 | 371.6 | 373.4 | 369.4 | 372.3 | -7.3 | -1.9% | 4,015,940 |
| 2023/03/13 | 379.1 | 379.9 | 377 | 379.6 | -2.3 | -0.6% | 2,106,540 |
| 2023/03/10 | 383.4 | 383.5 | 380.2 | 381.9 | -10.3 | -2.6% | 2,345,220 |
| 2023/03/09 | 393.9 | 393.9 | 391.8 | 392.2 | -2 | -0.5% | 948,940 |
| 2023/03/08 | 393.9 | 395.1 | 393.1 | 394.2 | -2 | -0.5% | 1,357,330 |
| 2023/03/07 | 395.8 | 396.7 | 395.7 | 396.2 | +1.1 | +0.3% | 921,600 |
| 2023/03/06 | 394.8 | 395.3 | 393.9 | 395.1 | +4.9 | +1.3% | 1,342,290 |
| 2023/03/03 | 390.5 | 390.7 | 389.6 | 390.2 | +4.2 | +1.1% | 1,315,320 |
| 2023/03/02 | 387 | 387.5 | 384.9 | 386 | -3 | -0.8% | 2,825,620 |
| 2023/03/01 | 387.8 | 389.3 | 387 | 389 | -0.7 | -0.2% | 600,410 |
| 2023/02/28 | 390.2 | 390.6 | 389.7 | 389.7 | +1.1 | +0.3% | 503,490 |
| 2023/02/27 | 389.5 | 389.5 | 388.3 | 388.6 | +1.2 | +0.3% | 1,571,270 |
| 2023/02/24 | 387.4 | 388.6 | 386.3 | 387.4 | -0.1 | ±0% | 2,478,970 |
| 2023/02/22 | 388.1 | 388.4 | 387 | 387.5 | -4.3 | -1.1% | 1,200,210 |
| 2023/02/21 | 392.3 | 392.5 | 391.3 | 391.8 | -0.8 | -0.2% | 508,570 |
| 2023/02/20 | 392.4 | 393.6 | 392.2 | 392.6 | -1.1 | -0.3% | 541,900 |
| 2023/02/17 | 392.8 | 394.5 | 392.3 | 393.7 | -5.8 | -1.5% | 833,050 |
| 2023/02/16 | 398.8 | 400.2 | 398.7 | 399.5 | +6 | +1.5% | 2,940,340 |
| 2023/02/15 | 394 | 394.2 | 392.1 | 393.5 | +2.5 | +0.6% | 811,530 |
| 2023/02/14 | 392.9 | 393 | 390.8 | 391 | +4.5 | +1.2% | 1,438,910 |
| 2023/02/13 | 385 | 386.8 | 384.6 | 386.5 | +1.5 | +0.4% | 752,010 |
| 2023/02/10 | 385.5 | 386.1 | 384.6 | 385 | -4.4 | -1.1% | 2,061,430 |
501～
550
件表示中 / 1745件
類似銘柄と比較する
現在ご覧いただいている「ｉＳ５００米」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
