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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 370.2 | 371.6 | 369.8 | 370.7 | +2.3 | +0.6% | 3,046,740 |
| 2022/12/26 | 367.5 | 369.6 | 366.7 | 368.4 | +1.8 | +0.5% | 1,071,970 |
| 2022/12/23 | 365.3 | 367 | 364.4 | 366.6 | -3.7 | -1% | 2,566,060 |
| 2022/12/22 | 371.1 | 371.2 | 369.5 | 370.3 | +4.1 | +1.1% | 2,566,430 |
| 2022/12/21 | 364.9 | 367.1 | 363.6 | 366.2 | +2.9 | +0.8% | 4,029,840 |
| 2022/12/20 | 378 | 379.5 | 362.9 | 363.3 | -15.3 | -4% | 5,153,710 |
| 2022/12/19 | 379.8 | 379.9 | 377.8 | 378.6 | -7.6 | -2% | 3,186,840 |
| 2022/12/16 | 387.1 | 387.5 | 385.2 | 386.2 | -5.1 | -1.3% | 2,221,760 |
| 2022/12/15 | 391 | 391.8 | 390.3 | 391.3 | -2.8 | -0.7% | 1,603,130 |
| 2022/12/14 | 393.1 | 394.6 | 392.7 | 394.1 | -2.3 | -0.6% | 3,247,970 |
| 2022/12/13 | 395.7 | 396.9 | 395.3 | 396.4 | +7.7 | +2% | 3,848,760 |
| 2022/12/12 | 387.3 | 388.8 | 387.1 | 388.7 | -1.6 | -0.4% | 1,413,030 |
| 2022/12/09 | 390.5 | 391.3 | 388.9 | 390.3 | +1.3 | +0.3% | 2,171,220 |
| 2022/12/08 | 387.3 | 389.2 | 386.1 | 389 | -2.2 | -0.6% | 2,316,730 |
| 2022/12/07 | 389.7 | 391.7 | 389.4 | 391.2 | -4.4 | -1.1% | 1,319,540 |
| 2022/12/06 | 394.6 | 396.3 | 394 | 395.6 | +0.8 | +0.2% | 702,330 |
| 2022/12/05 | 394.6 | 395.5 | 393.4 | 394.8 | -2.1 | -0.5% | 958,970 |
| 2022/12/02 | 397 | 397.4 | 395.7 | 396.9 | -5.1 | -1.3% | 2,153,410 |
| 2022/12/01 | 404.7 | 405.2 | 401.4 | 402 | +6.5 | +1.6% | 3,551,520 |
| 2022/11/30 | 395.6 | 396.5 | 395.4 | 395.5 | -1.9 | -0.5% | 1,115,410 |
| 2022/11/29 | 396.8 | 398.7 | 396.2 | 397.4 | -1.5 | -0.4% | 2,020,960 |
| 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 |
651～
700
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
