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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
