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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 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 |
651～
700
件表示中 / 1782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
