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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 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 |
1001～
1050
件表示中 / 1817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
