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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 459.9 | 462 | 459.4 | 461.7 | -3.8 | -0.8% | 1,486,680 |
| 2023/08/04 | 464.7 | 466 | 464.1 | 465.5 | -2.6 | -0.6% | 1,464,970 |
| 2023/08/03 | 468.3 | 469.8 | 467.4 | 468.1 | -2.1 | -0.4% | 2,669,570 |
| 2023/08/02 | 471.1 | 472.6 | 469.1 | 470.2 | -3.3 | -0.7% | 2,129,800 |
| 2023/08/01 | 471.9 | 474 | 471.5 | 473.5 | +4.8 | +1% | 2,213,310 |
| 2023/07/31 | 465.9 | 469 | 465.7 | 468.7 | +11 | +2.4% | 2,647,710 |
| 2023/07/28 | 455.7 | 464 | 452 | 457.7 | -6.2 | -1.3% | 4,637,580 |
| 2023/07/27 | 463.3 | 464 | 461 | 463.9 | -1.2 | -0.3% | 4,752,050 |
| 2023/07/26 | 464.8 | 465.5 | 464.2 | 465.1 | -0.2 | ±0% | 852,780 |
| 2023/07/25 | 465.5 | 465.8 | 464.2 | 465.3 | +2.1 | +0.5% | 1,058,740 |
| 2023/07/24 | 463.7 | 464 | 462.7 | 463.2 | +3.6 | +0.8% | 2,011,850 |
| 2023/07/21 | 458 | 459.9 | 457.5 | 459.6 | +0.8 | +0.2% | 1,106,290 |
| 2023/07/20 | 459.2 | 459.7 | 457.8 | 458.8 | +0.3 | +0.1% | 902,120 |
| 2023/07/19 | 457.2 | 458.7 | 456.5 | 458.5 | +6.5 | +1.4% | 1,184,800 |
| 2023/07/18 | 452.3 | 453.1 | 451.3 | 452 | +3.4 | +0.8% | 825,210 |
| 2023/07/14 | 449.9 | 449.9 | 446.3 | 448.6 | -0.9 | -0.2% | 1,531,570 |
| 2023/07/13 | 447 | 449.5 | 446.7 | 449.5 | +2.2 | +0.5% | 3,276,390 |
| 2023/07/12 | 449 | 449 | 446.3 | 447.3 | -1.3 | -0.3% | 1,205,300 |
| 2023/07/11 | 450 | 450.9 | 447.4 | 448.6 | -2.4 | -0.5% | 1,215,870 |
| 2023/07/10 | 451.7 | 453.3 | 450.9 | 451 | -5.7 | -1.2% | 1,792,290 |
| 2023/07/07 | 458.3 | 459.1 | 456.5 | 456.7 | -2.8 | -0.6% | 2,005,520 |
| 2023/07/06 | 463.6 | 463.6 | 459.3 | 459.5 | -5 | -1.1% | 2,176,170 |
| 2023/07/05 | 464 | 464.9 | 463.8 | 464.5 | -0.4 | -0.1% | 1,736,160 |
| 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 |
501～
550
件表示中 / 1816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
