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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/06/30 | 375.6 | 376.3 | 372.3 | 372.6 | -2.6 | -0.7% | 4,574,610 |
| 2022/06/29 | 375.3 | 376.1 | 374.2 | 375.2 | -5.8 | -1.5% | 1,165,400 |
| 2022/06/28 | 381.5 | 382.5 | 378.5 | 381 | ±0 | ±0% | 1,537,790 |
| 2022/06/27 | 379.2 | 381.4 | 377.6 | 381 | +9.8 | +2.6% | 3,250,680 |
| 2022/06/24 | 367.5 | 372 | 366.8 | 371.2 | +4 | +1.1% | 2,576,340 |
| 2022/06/23 | 366.5 | 369.8 | 365.2 | 367.2 | +1.7 | +0.5% | 2,549,840 |
| 2022/06/22 | 369.4 | 369.5 | 365.1 | 365.5 | +2.9 | +0.8% | 1,837,590 |
| 2022/06/21 | 361.4 | 363.5 | 360.7 | 362.6 | +4.2 | +1.2% | 2,609,750 |
| 2022/06/20 | 360.9 | 361.1 | 355.6 | 358.4 | +1.2 | +0.3% | 7,417,800 |
| 2022/06/17 | 349.7 | 358 | 349.4 | 357.2 | -8.1 | -2.2% | 6,864,780 |
| 2022/06/16 | 369 | 371 | 365.3 | 365.3 | +1.2 | +0.3% | 3,380,450 |
| 2022/06/15 | 366.3 | 366.7 | 363.4 | 364.1 | -4.5 | -1.2% | 3,352,390 |
| 2022/06/14 | 363.8 | 368.8 | 363.3 | 368.6 | -4.2 | -1.1% | 6,420,740 |
701～
750
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
