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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 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 |
| 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 |
551～
600
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
