ｉシェアーズ　Ｓ＆Ｐ　５００　米国株　ＥＴＦ

1655 / 東証(その他) / ETF・REIT等

685.4 +5.6 (+0.82%)

株価：2025/08/25 10:45 15分ディレイ

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
2020/04/30	2,250	2,263	2,243	2,256	+55	+2.5%	88,262
2020/04/28	2,206	2,209	2,192	2,201	+2	+0.1%	83,991
2020/04/27	2,173	2,202	2,168	2,199	+64	+3%	82,790
2020/04/24	2,139	2,142	2,125	2,135	-20	-0.9%	36,674
2020/04/23	2,149	2,159	2,142	2,155	+32	+1.5%	86,713
2020/04/22	2,118	2,124	2,098	2,123	-26	-1.2%	141,001
2020/04/21	2,175	2,186	2,145	2,149	-56	-2.5%	93,316
2020/04/20	2,197	2,221	2,197	2,205	-18	-0.8%	138,300
2020/04/17	2,215	2,227	2,210	2,223	+69	+3.2%	114,176
2020/04/16	2,126	2,154	2,120	2,154	-13	-0.6%	92,045
2020/04/15	2,175	2,175	2,162	2,167	+5	+0.2%	104,074
2020/04/14	2,136	2,168	2,124	2,162	+47	+2.2%	58,238
2020/04/13	2,129	2,137	2,114	2,115	-44	-2%	90,938
2020/04/10	2,160	2,160	2,146	2,159	+22	+1%	60,846
2020/04/09	2,141	2,147	2,130	2,137	+51	+2.4%	90,187
2020/04/08	2,062	2,092	2,039	2,086	+14	+0.7%	124,072
2020/04/07	2,080	2,085	2,044	2,072	+53	+2.6%	103,478
2020/04/06	1,961	2,024	1,961	2,019	+87	+4.5%	145,464
2020/04/03	1,947	1,950	1,915	1,932	+19	+1%	19,644
2020/04/02	1,906	1,923	1,891	1,913	-13	-0.7%	33,078
2020/04/01	1,953	1,967	1,915	1,926	-98	-4.8%	80,837
2020/03/31	2,027	2,045	2,011	2,024	+45	+2.3%	65,630
2020/03/30	1,917	1,982	1,912	1,979	-28	-1.4%	123,880
2020/03/27	2,055	2,058	1,980	2,007	+63	+3.2%	206,977
2020/03/26	1,961	1,988	1,928	1,944	-6	-0.3%	194,904
2020/03/25	1,930	1,950	1,905	1,950	+129	+7.1%	255,742
2020/03/24	1,796	1,831	1,783	1,821	+84	+4.8%	196,511
2020/03/23	1,778	1,778	1,716	1,737	-81	-4.5%	116,512
2020/03/19	1,910	1,916	1,791	1,818	-26	-1.4%	160,303
2020/03/18	1,869	1,887	1,821	1,844	-65	-3.4%	172,209
2020/03/17	1,862	1,949	1,834	1,909	+8	+0.4%	593,219
2020/03/16	1,956	1,979	1,901	1,901	±0	±0%	126,054
2020/03/13	1,839	1,944	1,802	1,901	-58	-3%	215,846
2020/03/12	2,043	2,048	1,920	1,959	-115	-5.5%	463,681
2020/03/11	2,120	2,135	2,068	2,074	-61	-2.9%	325,868
2020/03/10	2,054	2,138	2,031	2,135	+74	+3.6%	269,304
2020/03/09	2,104	2,116	2,048	2,061	-193	-8.6%	518,784
2020/03/06	2,301	2,308	2,247	2,254	-126	-5.3%	205,368
2020/03/05	2,389	2,389	2,366	2,380	+48	+2.1%	98,533
2020/03/04	2,293	2,335	2,291	2,332	-21	-0.9%	262,726
2020/03/03	2,397	2,400	2,351	2,353	+54	+2.3%	264,792
2020/03/02	2,248	2,310	2,240	2,299	+31	+1.4%	316,546
2020/02/28	2,322	2,329	2,262	2,268	-145	-6%	182,715
2020/02/27	2,448	2,451	2,404	2,413	-71	-2.9%	116,564
2020/02/26	2,482	2,492	2,462	2,484	-91	-3.5%	177,584
2020/02/25	2,567	2,583	2,565	2,575	-105	-3.9%	247,459
2020/02/21	2,682	2,693	2,679	2,680	-9	-0.3%	23,260
2020/02/20	2,690	2,698	2,683	2,689	+35	+1.3%	37,104
2020/02/19	2,649	2,656	2,644	2,654	+16	+0.6%	20,020
2020/02/18	2,645	2,645	2,635	2,638	-18	-0.7%	24,263

1301～ 1350 件表示中 / 1816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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ｉＳ５００米	6,850円	-	-	-	-	-	-
ｉＳ高配当	4,180円	-	-	-	-	-	-
信金中金　ＰＳ	194,700円	-0.5%	-6.1%	3.34%	-	-	-
阪急神ＲＥ	170,400円	+0.3%	-6.1%	3.87%	51.80倍	1.36倍	-
ｉＳ日気候	2,770円	-	-	-	-	-	-