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 |
---|---|---|---|---|---|---|---|
2019/05/16 | 2,235 | 2,235 | 2,221 | 2,229 | -6 | -0.3% | 11,972 |
2019/05/15 | 2,231 | 2,235 | 2,220 | 2,235 | +20 | +0.9% | 9,769 |
2019/05/14 | 2,210 | 2,216 | 2,188 | 2,215 | -28 | -1.2% | 17,210 |
2019/05/13 | 2,242 | 2,246 | 2,239 | 2,243 | -9 | -0.4% | 4,536 |
2019/05/10 | 2,258 | 2,269 | 2,235 | 2,252 | -6 | -0.3% | 12,282 |
2019/05/09 | 2,263 | 2,269 | 2,253 | 2,258 | -18 | -0.8% | 12,653 |
2019/05/08 | 2,274 | 2,278 | 2,270 | 2,276 | -30 | -1.3% | 18,555 |
2019/05/07 | 2,329 | 2,330 | 2,302 | 2,306 | -29 | -1.2% | 11,609 |
2019/04/26 | 2,330 | 2,336 | 2,323 | 2,335 | -9 | -0.4% | 40,197 |
2019/04/25 | 2,344 | 2,350 | 2,343 | 2,344 | +3 | +0.1% | 6,408 |
2019/04/24 | 2,344 | 2,348 | 2,340 | 2,341 | +14 | +0.6% | 15,716 |
2019/04/23 | 2,325 | 2,329 | 2,319 | 2,327 | +5 | +0.2% | 4,555 |
2019/04/22 | 2,326 | 2,329 | 2,319 | 2,322 | -3 | -0.1% | 5,688 |
2019/04/19 | 2,318 | 2,328 | 2,311 | 2,325 | +14 | +0.6% | 3,685 |
2019/04/18 | 2,323 | 2,323 | 2,308 | 2,311 | -20 | -0.9% | 8,653 |
2019/04/17 | 2,328 | 2,333 | 2,325 | 2,331 | +1 | ±0% | 7,944 |
2019/04/16 | 2,324 | 2,330 | 2,324 | 2,330 | +6 | +0.3% | 3,922 |
2019/04/15 | 2,325 | 2,329 | 2,324 | 2,324 | +13 | +0.6% | 15,722 |
2019/04/12 | 2,305 | 2,311 | 2,302 | 2,311 | +15 | +0.7% | 13,358 |
2019/04/11 | 2,296 | 2,298 | 2,291 | 2,296 | +7 | +0.3% | 4,601 |
2019/04/10 | 2,284 | 2,290 | 2,281 | 2,289 | -10 | -0.4% | 32,923 |
2019/04/09 | 2,302 | 2,306 | 2,295 | 2,299 | +4 | +0.2% | 15,372 |
2019/04/08 | 2,310 | 2,310 | 2,293 | 2,295 | -5 | -0.2% | 15,458 |
2019/04/05 | 2,292 | 2,300 | 2,292 | 2,300 | +14 | +0.6% | 29,389 |
2019/04/04 | 2,287 | 2,290 | 2,282 | 2,286 | -2 | -0.1% | 8,187 |
2019/04/03 | 2,276 | 2,300 | 2,271 | 2,288 | +12 | +0.5% | 26,859 |
2019/04/02 | 2,279 | 2,283 | 2,273 | 2,276 | +13 | +0.6% | 17,885 |
2019/04/01 | 2,245 | 2,265 | 2,245 | 2,263 | +32 | +1.4% | 12,939 |
2019/03/29 | 2,239 | 2,239 | 2,228 | 2,231 | +24 | +1.1% | 15,170 |
2019/03/28 | 2,220 | 2,220 | 2,200 | 2,207 | -33 | -1.5% | 31,397 |
2019/03/27 | 2,235 | 2,240 | 2,227 | 2,240 | +21 | +0.9% | 4,247 |
2019/03/26 | 2,211 | 2,221 | 2,211 | 2,219 | +20 | +0.9% | 10,829 |
2019/03/25 | 2,213 | 2,217 | 2,192 | 2,199 | -57 | -2.5% | 26,695 |
2019/03/22 | 2,259 | 2,264 | 2,253 | 2,256 | +3 | +0.1% | 8,663 |
2019/03/20 | 2,255 | 2,255 | 2,249 | 2,253 | ±0 | ±0% | 3,807 |
2019/03/19 | 2,255 | 2,257 | 2,251 | 2,253 | ±0 | ±0% | 6,755 |
2019/03/18 | 2,249 | 2,253 | 2,245 | 2,253 | +10 | +0.4% | 8,016 |
2019/03/15 | 2,238 | 2,246 | 2,238 | 2,243 | +6 | +0.3% | 6,148 |
2019/03/14 | 2,231 | 2,238 | 2,229 | 2,237 | +23 | +1% | 5,773 |
2019/03/13 | 2,214 | 2,218 | 2,207 | 2,214 | +1 | ±0% | 2,541 |
2019/03/12 | 2,218 | 2,219 | 2,213 | 2,213 | +34 | +1.6% | 6,204 |
2019/03/11 | 2,172 | 2,181 | 2,166 | 2,179 | +6 | +0.3% | 6,655 |
2019/03/08 | 2,190 | 2,190 | 2,171 | 2,173 | -28 | -1.3% | 9,357 |
2019/03/07 | 2,205 | 2,206 | 2,200 | 2,201 | -16 | -0.7% | 5,105 |
2019/03/06 | 2,223 | 2,223 | 2,217 | 2,217 | -10 | -0.4% | 9,377 |
2019/03/05 | 2,223 | 2,228 | 2,221 | 2,227 | -20 | -0.9% | 4,310 |
2019/03/04 | 2,247 | 2,250 | 2,245 | 2,247 | +19 | +0.9% | 10,178 |
2019/03/01 | 2,209 | 2,228 | 2,209 | 2,228 | +25 | +1.1% | 29,526 |
2019/02/28 | 2,206 | 2,208 | 2,201 | 2,203 | +2 | +0.1% | 2,571 |
2019/02/27 | 2,198 | 2,201 | 2,196 | 2,201 | +2 | +0.1% | 992 |
1501~
1550
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