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 |
|---|---|---|---|---|---|---|---|
| 2022/02/01 | 3,730 | 3,735 | 3,710 | 3,725 | +35 | +0.9% | 324,793 |
| 2022/01/31 | 3,665 | 3,695 | 3,655 | 3,690 | +70 | +1.9% | 312,956 |
| 2022/01/28 | 3,600 | 3,620 | 3,590 | 3,620 | +75 | +2.1% | 309,398 |
| 2022/01/27 | 3,615 | 3,615 | 3,525 | 3,545 | -35 | -1% | 364,387 |
| 2022/01/26 | 3,575 | 3,585 | 3,555 | 3,580 | +5 | +0.1% | 268,299 |
| 2022/01/25 | 3,620 | 3,620 | 3,550 | 3,575 | -55 | -1.5% | 507,299 |
| 2022/01/24 | 3,615 | 3,635 | 3,610 | 3,630 | -25 | -0.7% | 582,346 |
| 2022/01/21 | 3,665 | 3,665 | 3,625 | 3,655 | -95 | -2.5% | 497,538 |
| 2022/01/20 | 3,720 | 3,755 | 3,710 | 3,750 | +15 | +0.4% | 364,045 |
| 2022/01/19 | 3,770 | 3,790 | 3,735 | 3,735 | -100 | -2.6% | 474,613 |
| 2022/01/18 | 3,845 | 3,855 | 3,825 | 3,835 | +10 | +0.3% | 317,274 |
| 2022/01/17 | 3,840 | 3,840 | 3,825 | 3,825 | +5 | +0.1% | 165,799 |
| 2022/01/14 | 3,830 | 3,830 | 3,800 | 3,820 | -60 | -1.5% | 384,100 |
| 2022/01/13 | 3,900 | 3,900 | 3,880 | 3,880 | -40 | -1% | 242,582 |
| 2022/01/12 | 3,910 | 3,920 | 3,900 | 3,920 | +45 | +1.2% | 259,984 |
| 2022/01/11 | 3,880 | 3,880 | 3,865 | 3,875 | -50 | -1.3% | 412,868 |
| 2022/01/07 | 3,920 | 3,935 | 3,915 | 3,925 | +25 | +0.6% | 215,653 |
| 2022/01/06 | 3,925 | 3,935 | 3,895 | 3,900 | -80 | -2% | 772,886 |
| 2022/01/05 | 3,995 | 4,000 | 3,980 | 3,980 | -15 | -0.4% | 277,570 |
| 2022/01/04 | 3,975 | 4,000 | 3,965 | 3,995 | +30 | +0.8% | 318,355 |
| 2021/12/30 | 3,960 | 3,965 | 3,950 | 3,965 | +5 | +0.1% | 351,595 |
| 2021/12/29 | 3,950 | 3,960 | 3,945 | 3,960 | +5 | +0.1% | 294,112 |
| 2021/12/28 | 3,945 | 3,955 | 3,940 | 3,955 | +70 | +1.8% | 357,908 |
| 2021/12/27 | 3,885 | 3,895 | 3,880 | 3,885 | +20 | +0.5% | 349,906 |
| 2021/12/24 | 3,875 | 3,880 | 3,865 | 3,865 | +15 | +0.4% | 268,482 |
| 2021/12/23 | 3,850 | 3,860 | 3,850 | 3,850 | +40 | +1% | 224,199 |
| 2021/12/22 | 3,810 | 3,815 | 3,805 | 3,810 | +45 | +1.2% | 263,739 |
| 2021/12/21 | 3,750 | 3,765 | 3,735 | 3,765 | +40 | +1.1% | 557,896 |
| 2021/12/20 | 3,750 | 3,760 | 3,720 | 3,725 | -80 | -2.1% | 493,119 |
| 2021/12/17 | 3,810 | 3,825 | 3,790 | 3,805 | -75 | -1.9% | 425,197 |
| 2021/12/16 | 3,865 | 3,880 | 3,855 | 3,880 | +80 | +2.1% | 414,630 |
| 2021/12/15 | 3,790 | 3,800 | 3,785 | 3,800 | -20 | -0.5% | 290,863 |
| 2021/12/14 | 3,820 | 3,825 | 3,810 | 3,820 | -35 | -0.9% | 238,700 |
| 2021/12/13 | 3,850 | 3,860 | 3,845 | 3,855 | +55 | +1.4% | 428,194 |
| 2021/12/10 | 3,805 | 3,815 | 3,795 | 3,800 | -25 | -0.7% | 290,291 |
| 2021/12/09 | 3,840 | 3,845 | 3,825 | 3,825 | -10 | -0.3% | 654,598 |
| 2021/12/08 | 3,830 | 3,840 | 3,815 | 3,835 | +55 | +1.5% | 317,878 |
| 2021/12/07 | 3,750 | 3,780 | 3,735 | 3,780 | +70 | +1.9% | 229,310 |
| 2021/12/06 | 3,700 | 3,710 | 3,680 | 3,710 | -20 | -0.5% | 253,403 |
| 2021/12/03 | 3,705 | 3,730 | 3,690 | 3,730 | +40 | +1.1% | 394,416 |
| 2021/12/02 | 3,675 | 3,690 | 3,665 | 3,690 | -65 | -1.7% | 573,868 |
| 2021/12/01 | 3,735 | 3,760 | 3,715 | 3,755 | +5 | +0.1% | 365,905 |
| 2021/11/30 | 3,815 | 3,820 | 3,745 | 3,750 | -20 | -0.5% | 818,737 |
| 2021/11/29 | 3,775 | 3,795 | 3,765 | 3,770 | -60 | -1.6% | 691,213 |
| 2021/11/26 | 3,880 | 3,880 | 3,830 | 3,830 | -80 | -2% | 1,099,141 |
| 2021/11/25 | 3,895 | 3,910 | 3,895 | 3,910 | +35 | +0.9% | 311,536 |
| 2021/11/24 | 3,875 | 3,880 | 3,860 | 3,875 | +15 | +0.4% | 318,139 |
| 2021/11/22 | 3,850 | 3,865 | 3,845 | 3,860 | -20 | -0.5% | 428,519 |
| 2021/11/19 | 3,860 | 3,880 | 3,860 | 3,880 | +30 | +0.8% | 244,656 |
| 2021/11/18 | 3,850 | 3,855 | 3,835 | 3,850 | -30 | -0.8% | 248,702 |
801～
850
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
