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 |
|---|---|---|---|---|---|---|---|
| 2022/06/30 | 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 |
| 2022/06/13 | 375.1 | 375.5 | 372.4 | 372.8 | -14.6 | -3.8% | 2,961,070 |
| 2022/06/10 | 389.3 | 389.5 | 387.2 | 387.4 | -8.4 | -2.1% | 3,192,550 |
| 2022/06/09 | 398.9 | 399.4 | 395.3 | 395.8 | -2.2 | -0.6% | 3,232,050 |
| 2022/06/08 | 396.6 | 398.7 | 396.4 | 398 | +6.8 | +1.7% | 2,923,390 |
| 2022/06/07 | 392.3 | 393.1 | 391 | 391.2 | +2.8 | +0.7% | 5,860,700 |
| 2022/06/06 | 386.7 | 388.9 | 386.3 | 388.4 | -2.4 | -0.6% | 1,993,810 |
| 2022/06/03 | 391.2 | 391.5 | 390 | 390.8 | +6.7 | +1.7% | 2,313,720 |
| 2022/06/02 | 383 | 384.8 | 382.4 | 384.1 | -0.5 | -0.1% | 4,351,440 |
| 2022/06/01 | 384.6 | 386.5 | 384.4 | 384.6 | +1.4 | +0.4% | 2,061,320 |
| 2022/05/31 | 384.5 | 385.3 | 383.2 | 383.2 | -0.2 | -0.1% | 6,795,310 |
| 2022/05/30 | 381.8 | 383.5 | 381 | 383.4 | +13.5 | +3.6% | 5,004,280 |
| 2022/05/27 | 371.3 | 371.7 | 369.4 | 369.9 | +6.5 | +1.8% | 2,928,940 |
| 2022/05/26 | 363.4 | 366.8 | 363.3 | 363.4 | +1.2 | +0.3% | 3,272,880 |
| 2022/05/25 | 361.2 | 363.3 | 360.1 | 362.2 | +1.7 | +0.5% | 2,988,410 |
| 2022/05/24 | 363.3 | 363.8 | 360.4 | 360.5 | -2.2 | -0.6% | 4,516,520 |
| 2022/05/23 | 362.7 | 363.5 | 359.3 | 362.7 | +1 | +0.3% | 6,367,600 |
| 2022/05/20 | 360 | 362.7 | 359.6 | 361.7 | -1 | -0.3% | 3,413,610 |
| 2022/05/19 | 359.8 | 365 | 359.5 | 362.7 | -16.7 | -4.4% | 5,815,450 |
| 2022/05/18 | 380.6 | 380.9 | 378.1 | 379.4 | +4.7 | +1.3% | 4,067,410 |
| 2022/05/17 | 372.3 | 375.2 | 371.5 | 374.7 | +3.2 | +0.9% | 4,590,280 |
| 2022/05/16 | 376 | 376.3 | 369.6 | 371.5 | +3.5 | +1% | 5,300,420 |
| 2022/05/13 | 365.1 | 369.4 | 364.2 | 368 | +2.7 | +0.7% | 7,292,750 |
| 2022/05/12 | 368.8 | 369.8 | 365.1 | 365.3 | -11 | -2.9% | 9,260,620 |
| 2022/05/11 | 374.6 | 377 | 374.4 | 376.3 | -0.4 | -0.1% | 3,229,980 |
| 2022/05/10 | 374.8 | 377.5 | 371.2 | 376.7 | -7.1 | -1.8% | 7,510,070 |
| 2022/05/09 | 384.1 | 385.1 | 381.9 | 383.8 | -5.8 | -1.5% | 3,691,940 |
| 2022/05/06 | 389.2 | 390 | 387.6 | 389.6 | +1.1 | +0.3% | 4,536,840 |
| 2022/05/02 | 386.7 | 389.8 | 385 | 388.5 | -6 | -1.5% | 4,473,150 |
| 2022/04/28 | 389.2 | 395 | 388.7 | 394.5 | +9.3 | +2.4% | 5,264,540 |
| 2022/04/27 | 382.4 | 385.5 | 381.9 | 385.2 | -10.7 | -2.7% | 7,342,410 |
| 2022/04/26 | 394.4 | 396.6 | 393.1 | 395.9 | +4.7 | +1.2% | 6,181,270 |
| 2022/04/25 | 394.2 | 394.2 | 390.7 | 391.2 | -11.8 | -2.9% | 4,444,470 |
| 2022/04/22 | 404.7 | 405 | 403 | 403 | -9.9 | -2.4% | 4,001,160 |
| 2022/04/21 | 411.5 | 413.9 | 411.4 | 412.9 | +1.6 | +0.4% | 2,443,000 |
| 2022/04/20 | 413.2 | 413.4 | 409.2 | 411.3 | +5.7 | +1.4% | 7,632,350 |
| 2022/04/19 | 403.2 | 406.3 | 402.3 | 405.6 | +7.6 | +1.9% | 4,699,050 |
| 2022/04/18 | 397 | 398.1 | 395.8 | 398 | -2.3 | -0.6% | 2,678,690 |
701～
750
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
