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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
