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 |
|---|---|---|---|---|---|---|---|
| 2021/06/22 | 3,340 | 3,355 | 3,340 | 3,350 | +80 | +2.4% | 119,687 |
| 2021/06/21 | 3,285 | 3,295 | 3,255 | 3,270 | -70 | -2.1% | 290,486 |
| 2021/06/18 | 3,345 | 3,345 | 3,330 | 3,340 | +5 | +0.1% | 179,854 |
| 2021/06/17 | 3,340 | 3,345 | 3,330 | 3,335 | -20 | -0.6% | 268,984 |
| 2021/06/16 | 3,355 | 3,355 | 3,350 | 3,355 | -10 | -0.3% | 65,999 |
| 2021/06/15 | 3,360 | 3,370 | 3,355 | 3,365 | +20 | +0.6% | 127,975 |
| 2021/06/14 | 3,340 | 3,350 | 3,340 | 3,345 | +20 | +0.6% | 184,517 |
| 2021/06/11 | 3,320 | 3,330 | 3,320 | 3,325 | +10 | +0.3% | 65,771 |
| 2021/06/10 | 3,315 | 3,325 | 3,315 | 3,315 | ±0 | ±0% | 45,471 |
| 2021/06/09 | 3,320 | 3,325 | 3,315 | 3,315 | -5 | -0.2% | 47,277 |
| 2021/06/08 | 3,315 | 3,325 | 3,305 | 3,320 | ±0 | ±0% | 140,910 |
| 2021/06/07 | 3,330 | 3,330 | 3,310 | 3,320 | +5 | +0.2% | 170,453 |
| 2021/06/04 | 3,310 | 3,320 | 3,300 | 3,315 | ±0 | ±0% | 346,960 |
| 2021/06/03 | 3,310 | 3,315 | 3,305 | 3,315 | +10 | +0.3% | 110,604 |
| 2021/06/02 | 3,300 | 3,305 | 3,290 | 3,305 | ±0 | ±0% | 62,318 |
| 2021/06/01 | 3,300 | 3,305 | 3,290 | 3,305 | ±0 | ±0% | 74,292 |
| 2021/05/31 | 3,320 | 3,320 | 3,305 | 3,305 | -10 | -0.3% | 81,576 |
| 2021/05/28 | 3,315 | 3,325 | 3,315 | 3,315 | +40 | +1.2% | 185,431 |
| 2021/05/27 | 3,285 | 3,285 | 3,270 | 3,275 | -5 | -0.2% | 97,240 |
| 2021/05/26 | 3,275 | 3,280 | 3,270 | 3,280 | -5 | -0.2% | 62,894 |
| 2021/05/25 | 3,280 | 3,285 | 3,270 | 3,285 | +35 | +1.1% | 162,561 |
| 2021/05/24 | 3,245 | 3,260 | 3,240 | 3,250 | ±0 | ±0% | 113,316 |
| 2021/05/21 | 3,250 | 3,255 | 3,240 | 3,250 | +35 | +1.1% | 311,619 |
| 2021/05/20 | 3,215 | 3,225 | 3,210 | 3,215 | ±0 | ±0% | 69,641 |
| 2021/05/19 | 3,210 | 3,225 | 3,205 | 3,215 | -50 | -1.5% | 92,271 |
| 2021/05/18 | 3,265 | 3,270 | 3,260 | 3,265 | ±0 | ±0% | 71,597 |
| 2021/05/17 | 3,275 | 3,275 | 3,255 | 3,265 | +20 | +0.6% | 130,238 |
| 2021/05/14 | 3,235 | 3,245 | 3,230 | 3,245 | +50 | +1.6% | 107,180 |
| 2021/05/13 | 3,195 | 3,210 | 3,190 | 3,195 | -25 | -0.8% | 466,464 |
| 2021/05/12 | 3,235 | 3,240 | 3,205 | 3,220 | -35 | -1.1% | 304,045 |
| 2021/05/11 | 3,270 | 3,270 | 3,240 | 3,255 | -50 | -1.5% | 150,922 |
| 2021/05/10 | 3,295 | 3,310 | 3,290 | 3,305 | +20 | +0.6% | 190,887 |
| 2021/05/07 | 3,280 | 3,295 | 3,275 | 3,285 | +25 | +0.8% | 102,575 |
| 2021/05/06 | 3,260 | 3,270 | 3,255 | 3,260 | -10 | -0.3% | 105,705 |
| 2021/04/30 | 3,280 | 3,285 | 3,265 | 3,270 | ±0 | ±0% | 140,371 |
| 2021/04/28 | 3,255 | 3,270 | 3,255 | 3,270 | +15 | +0.5% | 95,859 |
| 2021/04/27 | 3,245 | 3,255 | 3,240 | 3,255 | +30 | +0.9% | 182,996 |
| 2021/04/26 | 3,225 | 3,230 | 3,220 | 3,225 | +30 | +0.9% | 73,833 |
| 2021/04/23 | 3,195 | 3,205 | 3,190 | 3,195 | -30 | -0.9% | 128,973 |
| 2021/04/22 | 3,215 | 3,225 | 3,215 | 3,225 | +35 | +1.1% | 128,359 |
| 2021/04/21 | 3,195 | 3,200 | 3,180 | 3,190 | -45 | -1.4% | 232,916 |
| 2021/04/20 | 3,225 | 3,235 | 3,220 | 3,235 | -10 | -0.3% | 171,394 |
| 2021/04/19 | 3,250 | 3,255 | 3,240 | 3,245 | ±0 | ±0% | 85,279 |
| 2021/04/16 | 3,245 | 3,250 | 3,235 | 3,245 | +20 | +0.6% | 55,271 |
| 2021/04/15 | 3,220 | 3,225 | 3,215 | 3,225 | -10 | -0.3% | 70,804 |
| 2021/04/14 | 3,225 | 3,235 | 3,220 | 3,235 | ±0 | ±0% | 60,136 |
| 2021/04/13 | 3,235 | 3,245 | 3,230 | 3,235 | +10 | +0.3% | 54,427 |
| 2021/04/12 | 3,235 | 3,240 | 3,220 | 3,225 | +15 | +0.5% | 119,729 |
| 2021/04/09 | 3,215 | 3,220 | 3,205 | 3,210 | -10 | -0.3% | 90,904 |
| 2021/04/08 | 3,210 | 3,220 | 3,205 | 3,220 | +15 | +0.5% | 60,938 |
951～
1000
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
