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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 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 |
| 2021/09/27 | 3,540 | 3,555 | 3,540 | 3,555 | +35 | +1% | 180,048 |
| 2021/09/24 | 3,525 | 3,530 | 3,510 | 3,520 | +90 | +2.6% | 347,128 |
| 2021/09/22 | 3,400 | 3,435 | 3,390 | 3,430 | -10 | -0.3% | 515,566 |
| 2021/09/21 | 3,425 | 3,445 | 3,420 | 3,440 | -90 | -2.5% | 617,689 |
| 2021/09/17 | 3,510 | 3,530 | 3,505 | 3,530 | +25 | +0.7% | 165,194 |
| 2021/09/16 | 3,520 | 3,520 | 3,500 | 3,505 | +5 | +0.1% | 280,384 |
| 2021/09/15 | 3,505 | 3,505 | 3,490 | 3,500 | -35 | -1% | 300,043 |
| 2021/09/14 | 3,530 | 3,540 | 3,525 | 3,535 | +10 | +0.3% | 209,220 |
| 2021/09/13 | 3,530 | 3,530 | 3,510 | 3,525 | -25 | -0.7% | 227,884 |
| 2021/09/10 | 3,535 | 3,550 | 3,530 | 3,550 | ±0 | ±0% | 237,528 |
| 2021/09/09 | 3,565 | 3,565 | 3,540 | 3,550 | -30 | -0.8% | 158,621 |
| 2021/09/08 | 3,570 | 3,580 | 3,570 | 3,580 | +5 | +0.1% | 278,289 |
| 2021/09/07 | 3,575 | 3,575 | 3,565 | 3,575 | +5 | +0.1% | 51,044 |
| 2021/09/06 | 3,565 | 3,570 | 3,560 | 3,570 | -15 | -0.4% | 321,336 |
| 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 |
901～
950
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
