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 |
|---|---|---|---|---|---|---|---|
| 2022/04/15 | 399.2 | 400.5 | 397.6 | 400.3 | -1.3 | -0.3% | 1,340,400 |
| 2022/04/14 | 400.3 | 401.7 | 399.6 | 401.6 | +1.8 | +0.5% | 3,800,620 |
| 2022/04/13 | 397.6 | 400 | 397.2 | 399.8 | +3.5 | +0.9% | 4,776,370 |
| 2022/04/12 | 397.4 | 398.1 | 394.7 | 396.3 | -4.6 | -1.1% | 6,473,510 |
| 2022/04/11 | 400.4 | 401.7 | 399.4 | 400.9 | -0.3 | -0.1% | 7,049,890 |
| 2022/04/08 | 401.9 | 402 | 399.6 | 401.2 | +4.2 | +1.1% | 2,802,390 |
| 2022/04/07 | 397.2 | 397.7 | 396.1 | 397 | -5.9 | -1.5% | 3,134,510 |
| 2022/04/06 | 402.2 | 403.2 | 401.6 | 402.9 | -0.3 | -0.1% | 2,199,360 |
| 2022/04/05 | 404 | 404 | 402.4 | 403.2 | +2.1 | +0.5% | 2,081,890 |
| 2022/04/04 | 399.7 | 401.4 | 398.4 | 401.1 | +1.2 | +0.3% | 2,410,340 |
| 2022/04/01 | 397.7 | 401.4 | 397.5 | 399.9 | -4.3 | -1.1% | 6,579,500 |
| 2022/03/31 | 403.6 | 406.2 | 403.2 | 404.2 | -1.7 | -0.4% | 5,409,190 |
| 2022/03/30 | 409.3 | 409.4 | 403.6 | 405.9 | -1.1 | -0.3% | 7,343,420 |
| 2022/03/29 | 406 | 408.3 | 404.5 | 407 | +6.5 | +1.6% | 8,379,140 |
| 2022/03/28 | 397.9 | 400.5 | 397.2 | 400.5 | +5.1 | +1.3% | 7,829,800 |
| 2022/03/25 | 396.7 | 397 | 393.7 | 395.4 | +5.1 | +1.3% | 6,296,600 |
| 2022/03/24 | 387.8 | 390.6 | 387.1 | 390.3 | -2.8 | -0.7% | 8,716,280 |
| 2022/03/23 | 393.4 | 393.5 | 391.6 | 393.1 | +8.7 | +2.3% | 9,705,070 |
| 2022/03/22 | 382.4 | 384.8 | 382.3 | 384.4 | +9.8 | +2.6% | 6,401,960 |
| 2022/03/18 | 373.5 | 374.7 | 373.1 | 374.6 | +3.2 | +0.9% | 3,840,570 |
| 2022/03/17 | 372.5 | 373.2 | 370.3 | 371.4 | +8.3 | +2.3% | 6,448,910 |
| 2022/03/16 | 361.5 | 363.8 | 361 | 363.1 | +8.2 | +2.3% | 5,194,000 |
| 2022/03/15 | 355.1 | 355.8 | 354.1 | 354.9 | -2.8 | -0.8% | 1,882,180 |
| 2022/03/14 | 357.4 | 358 | 356.4 | 357.7 | +1.1 | +0.3% | 3,298,480 |
| 2022/03/11 | 355.8 | 356.9 | 353.6 | 356.6 | +0.5 | +0.1% | 3,642,490 |
| 2022/03/10 | 356 | 356.8 | 355.3 | 356.1 | +8.9 | +2.6% | 7,371,810 |
| 2022/03/09 | 346.6 | 349 | 346.5 | 347.2 | +1.3 | +0.4% | 4,481,910 |
| 2022/03/08 | 346.7 | 349.6 | 345.8 | 345.9 | -6.8 | -1.9% | 2,143,960 |
| 2022/03/07 | 352.3 | 354.3 | 351.1 | 352.7 | -6.8 | -1.9% | 5,987,640 |
| 2022/03/04 | 362.7 | 362.8 | 354.9 | 359.5 | -4.8 | -1.3% | 5,244,070 |
| 2022/03/03 | 363 | 364.6 | 362.8 | 364.3 | +7.2 | +2% | 2,219,590 |
| 2022/03/02 | 356.2 | 357.7 | 355.4 | 357.1 | -4 | -1.1% | 1,371,560 |
| 2022/03/01 | 361.9 | 362.2 | 360.4 | 361.1 | +5.2 | +1.5% | 3,243,560 |
| 2022/02/28 | 355.9 | 358.3 | 353.9 | 355.9 | +3.6 | +1% | 3,739,600 |
| 2022/02/25 | 353.7 | 355.2 | 351.7 | 352.3 | +12.2 | +3.6% | 4,287,770 |
| 2022/02/24 | 348.3 | 348.6 | 339 | 340.1 | -12.7 | -3.6% | 5,094,060 |
| 2022/02/22 | 351.5 | 353.5 | 350.7 | 352.8 | -8.2 | -2.3% | 4,659,640 |
| 2022/02/21 | 357.1 | 361.5 | 356.1 | 361 | -3.1 | -0.9% | 5,786,490 |
| 2022/02/18 | 361.2 | 365 | 360.4 | 364.1 | -4.1 | -1.1% | 5,871,900 |
| 2022/02/17 | 369.7 | 370.6 | 367 | 368.2 | -2 | -0.5% | 1,298,410 |
| 2022/02/16 | 369.8 | 370.4 | 369.5 | 370.2 | +6.9 | +1.9% | 2,191,120 |
| 2022/02/15 | 365.3 | 365.5 | 362.9 | 363.3 | -2.7 | -0.7% | 2,273,660 |
| 2022/02/14 | 366.6 | 367.1 | 364.8 | 366 | -13.6 | -3.6% | 6,415,400 |
| 2022/02/10 | 380.1 | 380.2 | 378.4 | 379.6 | +3.7 | +1% | 4,392,530 |
| 2022/02/09 | 375.3 | 376.2 | 374.5 | 375.9 | +4.9 | +1.3% | 1,342,390 |
| 2022/02/08 | 370.5 | 371.5 | 370.5 | 371 | -3,369 | -90.1% | 2,051,920 |
| 2022/02/07 | 3,740 | 3,740 | 3,715 | 3,740 | -5 | -0.1% | 244,492 |
| 2022/02/04 | 3,745 | 3,755 | 3,730 | 3,745 | +5 | +0.1% | 262,795 |
| 2022/02/03 | 3,735 | 3,750 | 3,730 | 3,740 | -35 | -0.9% | 228,729 |
| 2022/02/02 | 3,760 | 3,775 | 3,760 | 3,775 | +50 | +1.3% | 279,408 |
751～
800
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
