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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 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 |
| 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 |
751～
800
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
