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 |
|---|---|---|---|---|---|---|---|
| 2022/09/12 | 417.9 | 419.2 | 416.4 | 419.2 | +6.3 | +1.5% | 2,160,460 |
| 2022/09/09 | 414.7 | 415.5 | 411.7 | 412.9 | +0.9 | +0.2% | 2,258,450 |
| 2022/09/08 | 411.7 | 413.4 | 411.1 | 412 | +8.3 | +2.1% | 3,112,810 |
| 2022/09/07 | 401.8 | 403.8 | 399.5 | 403.7 | +4.6 | +1.2% | 3,821,190 |
| 2022/09/06 | 397.4 | 399.2 | 396.7 | 399.1 | +3.1 | +0.8% | 732,110 |
| 2022/09/05 | 397.2 | 397.5 | 395.5 | 396 | -3.2 | -0.8% | 714,460 |
| 2022/09/02 | 399.4 | 400.4 | 398.4 | 399.2 | +5.5 | +1.4% | 1,223,440 |
| 2022/09/01 | 394.1 | 394.8 | 393.2 | 393.7 | -5.1 | -1.3% | 1,935,280 |
| 2022/08/31 | 397.6 | 399.6 | 397.1 | 398.8 | -3.6 | -0.9% | 1,812,300 |
| 2022/08/30 | 402.5 | 402.7 | 400.7 | 402.4 | +1.9 | +0.5% | 1,353,730 |
| 2022/08/29 | 398 | 402 | 398 | 400.5 | -11.7 | -2.8% | 3,287,670 |
| 2022/08/26 | 411.4 | 412.5 | 411.1 | 412.2 | +3.9 | +1% | 1,375,690 |
| 2022/08/25 | 408 | 408.5 | 407.5 | 408.3 | +3.6 | +0.9% | 1,671,040 |
| 2022/08/24 | 405.4 | 406 | 403.3 | 404.7 | -2.9 | -0.7% | 1,872,510 |
| 2022/08/23 | 410.1 | 410.4 | 407 | 407.6 | -7.1 | -1.7% | 1,983,940 |
| 2022/08/22 | 414.1 | 415.8 | 413.4 | 414.7 | -3.3 | -0.8% | 2,042,800 |
| 2022/08/19 | 417.7 | 418.9 | 417.7 | 418 | +4.2 | +1% | 3,073,370 |
| 2022/08/18 | 413.4 | 414.5 | 412.3 | 413.8 | -1.4 | -0.3% | 2,601,750 |
| 2022/08/17 | 414.9 | 415.8 | 413.7 | 415.2 | +4.5 | +1.1% | 3,533,120 |
| 2022/08/16 | 410 | 411.3 | 409.2 | 410.7 | +2.7 | +0.7% | 1,557,040 |
| 2022/08/15 | 408.4 | 408.9 | 407.3 | 408 | +5 | +1.2% | 2,561,840 |
| 2022/08/12 | 402.1 | 403.3 | 402 | 403 | +4.4 | +1.1% | 3,725,610 |
| 2022/08/10 | 400.4 | 400.6 | 398.6 | 398.6 | -3.3 | -0.8% | 1,592,510 |
| 2022/08/09 | 401.6 | 402.2 | 399.8 | 401.9 | -0.3 | -0.1% | 2,590,280 |
| 2022/08/08 | 400.4 | 402.5 | 400.2 | 402.2 | +2 | +0.5% | 1,463,440 |
| 2022/08/05 | 397.6 | 400.7 | 397.3 | 400.2 | -1 | -0.2% | 2,335,270 |
| 2022/08/04 | 400.9 | 401.7 | 399.8 | 401.2 | +6.8 | +1.7% | 2,831,650 |
| 2022/08/03 | 393.7 | 395.5 | 391.2 | 394.4 | +7.8 | +2% | 2,384,220 |
| 2022/08/02 | 390 | 390.4 | 385.9 | 386.6 | -6.8 | -1.7% | 1,894,520 |
| 2022/08/01 | 396.1 | 396.2 | 392.2 | 393.4 | -0.3 | -0.1% | 1,120,620 |
| 2022/07/29 | 396.8 | 397.6 | 392.5 | 393.7 | +1.4 | +0.4% | 3,892,170 |
| 2022/07/28 | 394.6 | 394.9 | 391.2 | 392.3 | +1.6 | +0.4% | 1,569,720 |
| 2022/07/27 | 390.5 | 391.3 | 389.9 | 390.7 | +0.5 | +0.1% | 1,844,890 |
| 2022/07/26 | 389.2 | 390.2 | 388.3 | 390.2 | +1.2 | +0.3% | 710,970 |
| 2022/07/25 | 389 | 390.4 | 387.5 | 389 | -6.7 | -1.7% | 1,433,890 |
| 2022/07/22 | 393.6 | 396.2 | 393.3 | 395.7 | -0.1 | ±0% | 3,571,160 |
| 2022/07/21 | 394.8 | 396 | 393.4 | 395.8 | +2.1 | +0.5% | 3,582,330 |
| 2022/07/20 | 392.4 | 394.4 | 392.4 | 393.7 | +11.3 | +3% | 3,989,760 |
| 2022/07/19 | 383 | 383.2 | 381.7 | 382.4 | +2 | +0.5% | 3,160,670 |
| 2022/07/15 | 381.6 | 381.9 | 379.7 | 380.4 | +2.1 | +0.6% | 1,140,020 |
| 2022/07/14 | 374.8 | 379.1 | 374.6 | 378.3 | +0.1 | ±0% | 1,857,840 |
| 2022/07/13 | 376.7 | 378.8 | 376.6 | 378.2 | -1.6 | -0.4% | 744,840 |
| 2022/07/12 | 382.5 | 382.7 | 378.9 | 379.8 | -2.6 | -0.7% | 2,022,030 |
| 2022/07/11 | 382.6 | 384.2 | 382.1 | 382.4 | +2.7 | +0.7% | 1,545,270 |
| 2022/07/08 | 381.6 | 382.8 | 379.5 | 379.7 | +1.7 | +0.4% | 3,852,450 |
| 2022/07/07 | 377.3 | 378.3 | 374.7 | 378 | +5.9 | +1.6% | 1,271,070 |
| 2022/07/06 | 373.7 | 376.1 | 371.9 | 372.1 | -5.3 | -1.4% | 1,802,240 |
| 2022/07/05 | 376.5 | 378.1 | 376.1 | 377.4 | +6.2 | +1.7% | 2,673,320 |
| 2022/07/04 | 370.8 | 371.4 | 368.5 | 371.2 | +6 | +1.6% | 2,161,170 |
| 2022/07/01 | 371 | 371.6 | 364 | 365.2 | -7.4 | -2% | 3,862,690 |
651～
700
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
