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 |
|---|---|---|---|---|---|---|---|
| 2021/04/27 | 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 |
| 2021/04/07 | 3,210 | 3,210 | 3,190 | 3,205 | ±0 | ±0% | 81,645 |
| 2021/04/06 | 3,220 | 3,220 | 3,205 | 3,205 | +10 | +0.3% | 87,145 |
| 2021/04/05 | 3,205 | 3,205 | 3,190 | 3,195 | +10 | +0.3% | 91,456 |
| 2021/04/02 | 3,180 | 3,190 | 3,180 | 3,185 | +30 | +1% | 101,362 |
| 2021/04/01 | 3,160 | 3,160 | 3,145 | 3,155 | +15 | +0.5% | 85,059 |
| 2021/03/31 | 3,130 | 3,145 | 3,120 | 3,140 | +20 | +0.6% | 58,420 |
| 2021/03/30 | 3,120 | 3,130 | 3,115 | 3,120 | +30 | +1% | 122,315 |
| 2021/03/29 | 3,115 | 3,115 | 3,080 | 3,090 | +15 | +0.5% | 77,138 |
| 2021/03/26 | 3,060 | 3,075 | 3,055 | 3,075 | +35 | +1.2% | 155,753 |
| 2021/03/25 | 3,035 | 3,045 | 3,030 | 3,040 | +5 | +0.2% | 49,876 |
| 2021/03/24 | 3,040 | 3,045 | 3,030 | 3,035 | -20 | -0.7% | 57,620 |
| 2021/03/23 | 3,075 | 3,075 | 3,055 | 3,055 | +10 | +0.3% | 42,565 |
| 2021/03/22 | 3,045 | 3,050 | 3,030 | 3,045 | -15 | -0.5% | 78,293 |
| 2021/03/19 | 3,060 | 3,070 | 3,050 | 3,060 | -40 | -1.3% | 103,100 |
| 2021/03/18 | 3,105 | 3,115 | 3,090 | 3,100 | ±0 | ±0% | 96,770 |
| 2021/03/17 | 3,095 | 3,100 | 3,085 | 3,100 | -5 | -0.2% | 65,062 |
| 2021/03/16 | 3,095 | 3,105 | 3,090 | 3,105 | +20 | +0.6% | 70,169 |
| 2021/03/15 | 3,085 | 3,090 | 3,075 | 3,085 | +20 | +0.7% | 68,621 |
| 2021/03/12 | 3,065 | 3,070 | 3,060 | 3,065 | +20 | +0.7% | 106,823 |
| 2021/03/11 | 3,030 | 3,050 | 3,020 | 3,045 | +30 | +1% | 63,212 |
| 2021/03/10 | 3,010 | 3,020 | 3,005 | 3,015 | +10 | +0.3% | 51,235 |
| 2021/03/09 | 2,991 | 3,015 | 2,988 | 3,005 | +37 | +1.2% | 196,710 |
| 2021/03/08 | 2,985 | 2,989 | 2,963 | 2,968 | +52 | +1.8% | 183,475 |
| 2021/03/05 | 2,904 | 2,916 | 2,879 | 2,916 | +8 | +0.3% | 307,110 |
| 2021/03/04 | 2,909 | 2,919 | 2,894 | 2,908 | -62 | -2.1% | 160,287 |
| 2021/03/03 | 2,960 | 2,971 | 2,957 | 2,970 | +4 | +0.1% | 47,759 |
| 2021/03/02 | 2,984 | 2,985 | 2,963 | 2,966 | +43 | +1.5% | 112,553 |
| 2021/03/01 | 2,922 | 2,935 | 2,918 | 2,923 | +31 | +1.1% | 93,911 |
| 2021/02/26 | 2,908 | 2,916 | 2,889 | 2,892 | -84 | -2.8% | 212,615 |
| 2021/02/25 | 2,979 | 2,982 | 2,975 | 2,976 | +61 | +2.1% | 127,525 |
| 2021/02/24 | 2,918 | 2,933 | 2,913 | 2,915 | -26 | -0.9% | 147,956 |
| 2021/02/22 | 2,947 | 2,955 | 2,939 | 2,941 | -6 | -0.2% | 44,698 |
| 2021/02/19 | 2,952 | 2,958 | 2,942 | 2,947 | -21 | -0.7% | 65,327 |
| 2021/02/18 | 2,975 | 2,980 | 2,964 | 2,968 | -6 | -0.2% | 78,230 |
| 2021/02/17 | 2,975 | 2,979 | 2,969 | 2,974 | -9 | -0.3% | 95,605 |
| 2021/02/16 | 2,975 | 2,990 | 2,974 | 2,983 | +19 | +0.6% | 77,510 |
1001～
1050
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
