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 |
|---|---|---|---|---|---|---|---|
| 2021/09/03 | 3,575 | 3,585 | 3,570 | 3,585 | +20 | +0.6% | 187,053 |
| 2021/09/02 | 3,570 | 3,575 | 3,555 | 3,565 | -20 | -0.6% | 272,471 |
| 2021/09/01 | 3,575 | 3,585 | 3,565 | 3,585 | +10 | +0.3% | 93,691 |
| 2021/08/31 | 3,565 | 3,575 | 3,560 | 3,575 | +25 | +0.7% | 140,464 |
| 2021/08/30 | 3,555 | 3,555 | 3,540 | 3,550 | +20 | +0.6% | 228,438 |
| 2021/08/27 | 3,520 | 3,530 | 3,515 | 3,530 | -10 | -0.3% | 291,815 |
| 2021/08/26 | 3,540 | 3,545 | 3,530 | 3,540 | +20 | +0.6% | 215,091 |
| 2021/08/25 | 3,525 | 3,530 | 3,520 | 3,520 | -15 | -0.4% | 185,778 |
| 2021/08/24 | 3,520 | 3,535 | 3,520 | 3,535 | +25 | +0.7% | 118,690 |
| 2021/08/23 | 3,490 | 3,510 | 3,490 | 3,510 | +55 | +1.6% | 228,186 |
| 2021/08/20 | 3,455 | 3,470 | 3,445 | 3,455 | -5 | -0.1% | 320,980 |
| 2021/08/19 | 3,460 | 3,475 | 3,455 | 3,460 | -35 | -1% | 304,805 |
| 2021/08/18 | 3,480 | 3,500 | 3,480 | 3,495 | ±0 | ±0% | 217,377 |
| 2021/08/17 | 3,505 | 3,505 | 3,490 | 3,495 | +5 | +0.1% | 237,379 |
| 2021/08/16 | 3,505 | 3,505 | 3,485 | 3,490 | -30 | -0.9% | 313,654 |
| 2021/08/13 | 3,520 | 3,525 | 3,520 | 3,520 | +10 | +0.3% | 93,775 |
| 2021/08/12 | 3,515 | 3,515 | 3,505 | 3,510 | ±0 | ±0% | 144,507 |
| 2021/08/11 | 3,505 | 3,515 | 3,505 | 3,510 | +10 | +0.3% | 236,377 |
| 2021/08/10 | 3,495 | 3,505 | 3,490 | 3,500 | +20 | +0.6% | 340,723 |
| 2021/08/06 | 3,475 | 3,480 | 3,470 | 3,480 | +20 | +0.6% | 155,949 |
| 2021/08/05 | 3,455 | 3,465 | 3,450 | 3,460 | -5 | -0.1% | 331,747 |
| 2021/08/04 | 3,460 | 3,465 | 3,450 | 3,465 | +15 | +0.4% | 144,771 |
| 2021/08/03 | 3,450 | 3,455 | 3,440 | 3,450 | -30 | -0.9% | 338,292 |
| 2021/08/02 | 3,475 | 3,485 | 3,470 | 3,480 | +35 | +1% | 346,714 |
| 2021/07/30 | 3,455 | 3,460 | 3,440 | 3,445 | -25 | -0.7% | 436,308 |
| 2021/07/29 | 3,475 | 3,475 | 3,455 | 3,470 | -5 | -0.1% | 276,022 |
| 2021/07/28 | 3,470 | 3,480 | 3,455 | 3,475 | -20 | -0.6% | 322,305 |
| 2021/07/27 | 3,500 | 3,500 | 3,490 | 3,495 | +15 | +0.4% | 175,629 |
| 2021/07/26 | 3,500 | 3,500 | 3,480 | 3,480 | +75 | +2.2% | 425,911 |
| 2021/07/21 | 3,415 | 3,425 | 3,405 | 3,405 | +45 | +1.3% | 200,188 |
| 2021/07/20 | 3,355 | 3,370 | 3,345 | 3,360 | -40 | -1.2% | 424,832 |
| 2021/07/19 | 3,405 | 3,405 | 3,390 | 3,400 | -35 | -1% | 195,802 |
| 2021/07/16 | 3,430 | 3,445 | 3,425 | 3,435 | -15 | -0.4% | 193,340 |
| 2021/07/15 | 3,455 | 3,455 | 3,440 | 3,450 | -10 | -0.3% | 57,486 |
| 2021/07/14 | 3,465 | 3,475 | 3,455 | 3,460 | -10 | -0.3% | 144,883 |
| 2021/07/13 | 3,475 | 3,475 | 3,465 | 3,470 | +20 | +0.6% | 131,901 |
| 2021/07/12 | 3,460 | 3,460 | 3,440 | 3,450 | +40 | +1.2% | 104,038 |
| 2021/07/09 | 3,400 | 3,415 | 3,385 | 3,410 | -35 | -1% | 366,930 |
| 2021/07/08 | 3,460 | 3,465 | 3,435 | 3,445 | ±0 | ±0% | 177,044 |
| 2021/07/07 | 3,445 | 3,450 | 3,435 | 3,445 | -10 | -0.3% | 220,216 |
| 2021/07/06 | 3,470 | 3,470 | 3,455 | 3,455 | -10 | -0.3% | 140,938 |
| 2021/07/05 | 3,470 | 3,470 | 3,460 | 3,465 | +5 | +0.1% | 148,455 |
| 2021/07/02 | 3,460 | 3,465 | 3,455 | 3,460 | +25 | +0.7% | 171,923 |
| 2021/07/01 | 3,430 | 3,435 | 3,425 | 3,435 | +35 | +1% | 129,038 |
| 2021/06/30 | 3,405 | 3,410 | 3,400 | 3,400 | -5 | -0.1% | 124,558 |
| 2021/06/29 | 3,405 | 3,405 | 3,390 | 3,405 | ±0 | ±0% | 223,573 |
| 2021/06/28 | 3,410 | 3,410 | 3,395 | 3,405 | +5 | +0.1% | 172,280 |
| 2021/06/25 | 3,395 | 3,400 | 3,390 | 3,400 | +20 | +0.6% | 138,430 |
| 2021/06/24 | 3,385 | 3,390 | 3,375 | 3,380 | -5 | -0.1% | 97,469 |
| 2021/06/23 | 3,370 | 3,385 | 3,365 | 3,385 | +35 | +1% | 435,678 |
901～
950
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
