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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/02/09 | 388.8 | 390.6 | 387.3 | 389.4 | -2.5 | -0.6% | 3,915,020 |
| 2023/02/08 | 390.8 | 392 | 389.9 | 391.9 | -1.6 | -0.4% | 896,320 |
| 2023/02/07 | 394.4 | 394.7 | 393.1 | 393.5 | +1.4 | +0.4% | 2,440,610 |
| 2023/02/06 | 393.7 | 394.5 | 391.6 | 392.1 | +6.1 | +1.6% | 4,125,940 |
| 2023/02/03 | 386.2 | 387 | 385.6 | 386 | +2 | +0.5% | 1,653,440 |
| 2023/02/02 | 384.4 | 384.5 | 382.6 | 384 | +1.4 | +0.4% | 3,547,370 |
| 2023/02/01 | 382.1 | 382.8 | 381 | 382.6 | +5.2 | +1.4% | 1,297,070 |
| 2023/01/31 | 379.5 | 379.8 | 377.3 | 377.4 | -2.1 | -0.6% | 3,252,830 |
| 2023/01/30 | 381 | 382.1 | 378.8 | 379.5 | -0.7 | -0.2% | 4,037,230 |
| 2023/01/27 | 379.4 | 380.5 | 378.7 | 380.2 | +4 | +1.1% | 1,852,100 |
| 2023/01/26 | 375.5 | 376.3 | 374.7 | 376.2 | -0.5 | -0.1% | 2,552,290 |
| 2023/01/25 | 376.3 | 377.2 | 375.6 | 376.7 | -1.2 | -0.3% | 1,861,670 |
| 2023/01/24 | 378.5 | 379 | 377.5 | 377.9 | +5.7 | +1.5% | 1,523,670 |
| 2023/01/23 | 370.5 | 372.3 | 369.8 | 372.2 | +7.5 | +2.1% | 1,486,940 |
| 2023/01/20 | 361.7 | 364.9 | 361.6 | 364.7 | +2.1 | +0.6% | 2,012,260 |
| 2023/01/19 | 364.2 | 364.5 | 362.1 | 362.6 | -14.8 | -3.9% | 6,948,640 |
| 2023/01/18 | 368.9 | 379.3 | 368.7 | 377.4 | +7.1 | +1.9% | 3,232,040 |
| 2023/01/17 | 370.2 | 371.6 | 369.7 | 370.3 | +1.8 | +0.5% | 2,266,510 |
| 2023/01/16 | 369.3 | 370.3 | 367.9 | 368.5 | -2.3 | -0.6% | 1,826,870 |
| 2023/01/13 | 371.7 | 372.2 | 370 | 370.8 | -6.7 | -1.8% | 2,887,530 |
| 2023/01/12 | 377.8 | 378.2 | 376.7 | 377.5 | +3 | +0.8% | 4,898,890 |
| 2023/01/11 | 374.1 | 375.2 | 374 | 374.5 | +4.8 | +1.3% | 1,137,180 |
| 2023/01/10 | 370 | 370.8 | 368.7 | 369.7 | -0.4 | -0.1% | 3,479,360 |
| 2023/01/06 | 367 | 370.5 | 367 | 370.1 | +2 | +0.5% | 2,614,210 |
| 2023/01/05 | 367.6 | 368.6 | 365.6 | 368.1 | +6.5 | +1.8% | 1,658,170 |
| 2023/01/04 | 362.3 | 362.4 | 360.5 | 361.6 | -5.9 | -1.6% | 2,545,890 |
| 2022/12/30 | 368.5 | 368.7 | 366.8 | 367.5 | +2.5 | +0.7% | 1,500,620 |
| 2022/12/29 | 366.4 | 366.7 | 364.8 | 365 | -5.5 | -1.5% | 1,902,300 |
| 2022/12/28 | 368.9 | 371.6 | 368.7 | 370.5 | -0.2 | -0.1% | 1,523,150 |
601～
650
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
