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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 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 |
| 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 |
801～
850
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
