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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/17 | 3,875 | 3,880 | 3,870 | 3,880 | +40 | +1% | 170,971 |
| 2021/11/16 | 3,835 | 3,850 | 3,830 | 3,840 | +10 | +0.3% | 175,083 |
| 2021/11/15 | 3,840 | 3,840 | 3,825 | 3,830 | +10 | +0.3% | 141,181 |
| 2021/11/12 | 3,810 | 3,825 | 3,810 | 3,820 | +15 | +0.4% | 131,244 |
| 2021/11/11 | 3,795 | 3,815 | 3,795 | 3,805 | +20 | +0.5% | 177,129 |
| 2021/11/10 | 3,790 | 3,795 | 3,775 | 3,785 | -15 | -0.4% | 168,172 |
| 2021/11/09 | 3,820 | 3,820 | 3,790 | 3,800 | -25 | -0.7% | 316,162 |
| 2021/11/08 | 3,820 | 3,825 | 3,815 | 3,825 | +5 | +0.1% | 118,428 |
| 2021/11/05 | 3,830 | 3,830 | 3,810 | 3,820 | ±0 | ±0% | 194,880 |
| 2021/11/04 | 3,815 | 3,820 | 3,810 | 3,820 | +65 | +1.7% | 383,346 |
| 2021/11/02 | 3,775 | 3,775 | 3,750 | 3,755 | -30 | -0.8% | 308,212 |
| 2021/11/01 | 3,785 | 3,790 | 3,775 | 3,785 | +60 | +1.6% | 521,842 |
| 2021/10/29 | 3,730 | 3,740 | 3,720 | 3,725 | +10 | +0.3% | 202,634 |
| 2021/10/28 | 3,725 | 3,725 | 3,710 | 3,715 | -35 | -0.9% | 424,141 |
| 2021/10/27 | 3,750 | 3,755 | 3,735 | 3,750 | +10 | +0.3% | 214,125 |
| 2021/10/26 | 3,730 | 3,745 | 3,730 | 3,740 | +30 | +0.8% | 241,277 |
| 2021/10/25 | 3,700 | 3,710 | 3,690 | 3,710 | -5 | -0.1% | 209,266 |
| 2021/10/22 | 3,705 | 3,725 | 3,705 | 3,715 | +20 | +0.5% | 310,031 |
| 2021/10/21 | 3,715 | 3,720 | 3,695 | 3,695 | -10 | -0.3% | 310,265 |
| 2021/10/20 | 3,715 | 3,720 | 3,705 | 3,705 | +30 | +0.8% | 294,213 |
| 2021/10/19 | 3,680 | 3,685 | 3,665 | 3,675 | +10 | +0.3% | 149,900 |
| 2021/10/18 | 3,660 | 3,670 | 3,650 | 3,665 | +15 | +0.4% | 478,473 |
| 2021/10/15 | 3,625 | 3,650 | 3,620 | 3,650 | +80 | +2.2% | 565,982 |
| 2021/10/14 | 3,550 | 3,570 | 3,550 | 3,570 | +40 | +1.1% | 342,411 |
| 2021/10/13 | 3,530 | 3,540 | 3,525 | 3,530 | +5 | +0.1% | 145,720 |
| 2021/10/12 | 3,545 | 3,545 | 3,520 | 3,525 | -20 | -0.6% | 241,538 |
| 2021/10/11 | 3,520 | 3,550 | 3,510 | 3,545 | +20 | +0.6% | 194,503 |
| 2021/10/08 | 3,535 | 3,540 | 3,520 | 3,525 | +20 | +0.6% | 241,999 |
| 2021/10/07 | 3,495 | 3,510 | 3,490 | 3,505 | +45 | +1.3% | 251,257 |
| 2021/10/06 | 3,470 | 3,480 | 3,455 | 3,460 | +35 | +1% | 522,692 |
| 2021/10/05 | 3,425 | 3,435 | 3,405 | 3,425 | -40 | -1.2% | 244,771 |
| 2021/10/04 | 3,475 | 3,475 | 3,450 | 3,465 | +45 | +1.3% | 496,758 |
| 2021/10/01 | 3,450 | 3,455 | 3,410 | 3,420 | -95 | -2.7% | 384,362 |
| 2021/09/30 | 3,505 | 3,525 | 3,500 | 3,515 | +15 | +0.4% | 183,006 |
| 2021/09/29 | 3,490 | 3,505 | 3,480 | 3,500 | -50 | -1.4% | 348,129 |
| 2021/09/28 | 3,530 | 3,550 | 3,520 | 3,550 | -5 | -0.1% | 206,238 |
851～
900
件表示中 / 1759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
