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 |
|---|---|---|---|---|---|---|---|
| 2022/11/28 | 402.9 | 403.1 | 398.7 | 398.9 | -4.6 | -1.1% | 1,603,850 |
| 2022/11/25 | 403.6 | 404.8 | 402.8 | 403.5 | -0.6 | -0.1% | 2,923,260 |
| 2022/11/24 | 404.9 | 405.9 | 403.4 | 404.1 | +0.1 | ±0% | 1,493,550 |
| 2022/11/22 | 404.7 | 405.4 | 403.8 | 404 | +3.3 | +0.8% | 1,801,900 |
| 2022/11/21 | 400.4 | 400.7 | 399.4 | 400.7 | +3.2 | +0.8% | 1,823,310 |
| 2022/11/18 | 399.4 | 399.7 | 397.5 | 397.5 | -1 | -0.3% | 1,733,790 |
| 2022/11/17 | 398.4 | 399.2 | 398.2 | 398.5 | -3.9 | -1% | 1,993,230 |
| 2022/11/16 | 399.3 | 402.7 | 398.6 | 402.4 | +0.2 | ±0% | 4,228,660 |
| 2022/11/15 | 400.2 | 402.6 | 400.1 | 402.2 | +2.5 | +0.6% | 1,042,240 |
| 2022/11/14 | 400.7 | 400.9 | 398.2 | 399.7 | -6.1 | -1.5% | 2,030,530 |
| 2022/11/11 | 404 | 405.9 | 403.2 | 405.8 | +10.3 | +2.6% | 3,734,000 |
| 2022/11/10 | 395 | 396.2 | 394.8 | 395.5 | -5.9 | -1.5% | 2,125,000 |
| 2022/11/09 | 401.3 | 402.8 | 400.2 | 401.4 | -0.1 | ±0% | 2,515,800 |
| 2022/11/08 | 401.9 | 402.8 | 401.4 | 401.5 | +2.6 | +0.7% | 2,455,060 |
| 2022/11/07 | 395.7 | 399.4 | 395.4 | 398.9 | +1.8 | +0.5% | 6,071,050 |
| 2022/11/04 | 396.8 | 397.5 | 395.7 | 397.1 | -13.4 | -3.3% | 2,978,150 |
| 2022/11/02 | 410.5 | 410.9 | 409.1 | 410.5 | -4.5 | -1.1% | 2,274,760 |
| 2022/11/01 | 415.1 | 415.8 | 414.2 | 415 | +0.6 | +0.1% | 5,132,940 |
| 2022/10/31 | 414.2 | 415.1 | 414 | 414.4 | +15.9 | +4% | 6,866,480 |
| 2022/10/28 | 398.6 | 400.8 | 398.1 | 398.5 | -4.3 | -1.1% | 2,040,130 |
| 2022/10/27 | 404.8 | 405.2 | 402.1 | 402.8 | -4.6 | -1.1% | 3,144,720 |
| 2022/10/26 | 407.1 | 408.6 | 406.5 | 407.4 | +0.3 | +0.1% | 2,270,760 |
| 2022/10/25 | 406.9 | 407.7 | 405.8 | 407.1 | +4.5 | +1.1% | 3,092,240 |
| 2022/10/24 | 401.3 | 404.6 | 400.6 | 402.6 | +7.4 | +1.9% | 8,493,620 |
| 2022/10/21 | 394.7 | 396.2 | 394.1 | 395.2 | -3.2 | -0.8% | 1,120,270 |
| 2022/10/20 | 397.4 | 399.8 | 395.6 | 398.4 | -3.5 | -0.9% | 4,741,270 |
| 2022/10/19 | 402.7 | 403.6 | 401.6 | 401.9 | +2 | +0.5% | 1,822,840 |
| 2022/10/18 | 397.1 | 401.7 | 396.1 | 399.9 | +13.1 | +3.4% | 4,212,550 |
| 2022/10/17 | 385.5 | 386.9 | 384.2 | 386.8 | -5.1 | -1.3% | 2,412,750 |
| 2022/10/14 | 388.9 | 392.5 | 387.9 | 391.9 | +13.6 | +3.6% | 3,540,310 |
| 2022/10/13 | 378.9 | 379.5 | 378.1 | 378.3 | -1.6 | -0.4% | 2,286,290 |
| 2022/10/12 | 377.3 | 380 | 376.9 | 379.9 | +2.8 | +0.7% | 1,996,890 |
| 2022/10/11 | 378.9 | 379.9 | 376.6 | 377.1 | -12.7 | -3.3% | 4,084,830 |
| 2022/10/07 | 389.5 | 390.9 | 389.2 | 389.8 | -5.5 | -1.4% | 2,757,290 |
| 2022/10/06 | 394.6 | 395.7 | 394.3 | 395.3 | +4 | +1% | 3,759,490 |
| 2022/10/05 | 391.6 | 391.9 | 390.1 | 391.3 | +4.3 | +1.1% | 4,324,790 |
| 2022/10/04 | 383.2 | 387.1 | 383.1 | 387 | +12.7 | +3.4% | 7,222,930 |
| 2022/10/03 | 372.3 | 374.8 | 370.7 | 374.3 | -3.7 | -1% | 6,153,300 |
| 2022/09/30 | 380.1 | 380.3 | 377.6 | 378 | -8 | -2.1% | 6,571,660 |
| 2022/09/29 | 385.6 | 386.8 | 384.3 | 386 | +8 | +2.1% | 2,426,810 |
| 2022/09/28 | 379.8 | 380.9 | 376 | 378 | -4.9 | -1.3% | 4,704,930 |
| 2022/09/27 | 380 | 383.2 | 380 | 382.9 | +3.9 | +1% | 1,380,810 |
| 2022/09/26 | 381.4 | 381.9 | 378.3 | 379 | -14 | -3.6% | 4,733,020 |
| 2022/09/22 | 391.2 | 393.7 | 389.5 | 393 | -6.2 | -1.6% | 3,451,120 |
| 2022/09/21 | 398.6 | 400.4 | 398.2 | 399.2 | -3.9 | -1% | 1,326,130 |
| 2022/09/20 | 403 | 403.1 | 401.3 | 403.1 | +3.3 | +0.8% | 1,194,430 |
| 2022/09/16 | 399.7 | 400.1 | 398.3 | 399.8 | -7.7 | -1.9% | 1,448,850 |
| 2022/09/15 | 406.1 | 408 | 405.7 | 407.5 | +1 | +0.2% | 1,272,980 |
| 2022/09/14 | 409 | 410.2 | 406.5 | 406.5 | -15.4 | -3.7% | 4,116,570 |
| 2022/09/13 | 421.7 | 422.4 | 420.5 | 421.9 | +2.7 | +0.6% | 1,221,680 |
601～
650
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
