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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 2,084 | 2,089 | 2,075 | 2,078 | -1 | ±0% | 1,398 |
| 2018/05/01 | 2,076 | 2,079 | 2,064 | 2,079 | -3 | -0.1% | 2,199 |
| 2018/04/27 | 2,077 | 2,097 | 2,076 | 2,082 | +17 | +0.8% | 1,348 |
| 2018/04/26 | 2,069 | 2,079 | 2,065 | 2,065 | +8 | +0.4% | 3,416 |
| 2018/04/25 | 2,056 | 2,058 | 2,045 | 2,057 | -22 | -1.1% | 4,562 |
| 2018/04/24 | 2,077 | 2,091 | 2,074 | 2,079 | +17 | +0.8% | 361 |
| 2018/04/23 | 2,068 | 2,068 | 2,060 | 2,062 | -9 | -0.4% | 269 |
| 2018/04/20 | 2,072 | 2,083 | 2,067 | 2,071 | -11 | -0.5% | 931 |
| 2018/04/19 | 2,079 | 2,092 | 2,079 | 2,082 | +2 | +0.1% | 4,848 |
| 2018/04/18 | 2,068 | 2,083 | 2,068 | 2,080 | +20 | +1% | 1,254 |
| 2018/04/17 | 2,051 | 2,068 | 2,050 | 2,060 | +15 | +0.7% | 10,348 |
| 2018/04/16 | 2,054 | 2,054 | 2,040 | 2,045 | +3 | +0.1% | 995 |
| 2018/04/13 | 2,033 | 2,042 | 2,033 | 2,042 | +18 | +0.9% | 836 |
| 2018/04/12 | 2,030 | 2,030 | 2,015 | 2,024 | -2 | -0.1% | 2,873 |
| 2018/04/11 | 2,030 | 2,034 | 2,020 | 2,026 | -1 | ±0% | 463 |
| 2018/04/10 | 2,006 | 2,030 | 1,993 | 2,027 | +21 | +1% | 985 |
| 2018/04/09 | 2,000 | 2,015 | 1,997 | 2,006 | -9 | -0.4% | 3,619 |
| 2018/04/06 | 2,015 | 2,023 | 2,009 | 2,015 | -14 | -0.7% | 449 |
| 2018/04/05 | 2,010 | 2,030 | 2,010 | 2,029 | +45 | +2.3% | 1,071 |
| 2018/04/04 | 1,983 | 1,985 | 1,978 | 1,984 | +27 | +1.4% | 976 |
| 2018/04/03 | 1,955 | 1,973 | 1,952 | 1,957 | -50 | -2.5% | 5,207 |
| 2018/04/02 | 2,006 | 2,014 | 2,000 | 2,007 | ±0 | ±0% | 807 |
| 2018/03/30 | 2,008 | 2,008 | 1,995 | 2,007 | +24 | +1.2% | 1,754 |
| 2018/03/29 | 1,994 | 1,994 | 1,979 | 1,983 | +15 | +0.8% | 825 |
| 2018/03/28 | 1,972 | 1,984 | 1,962 | 1,968 | -42 | -2.1% | 3,595 |
| 2018/03/27 | 2,006 | 2,020 | 2,001 | 2,010 | +43 | +2.2% | 7,548 |
| 2018/03/26 | 1,950 | 1,967 | 1,942 | 1,967 | +3 | +0.2% | 3,904 |
| 2018/03/23 | 1,971 | 1,999 | 1,960 | 1,964 | -89 | -4.3% | 29,387 |
| 2018/03/22 | 2,059 | 2,067 | 2,050 | 2,053 | -15 | -0.7% | 2,046 |
| 2018/03/20 | 2,056 | 2,073 | 2,053 | 2,068 | -5 | -0.2% | 1,540 |
| 2018/03/19 | 2,082 | 2,089 | 2,071 | 2,073 | -9 | -0.4% | 426 |
| 2018/03/16 | 2,086 | 2,090 | 2,078 | 2,082 | - | - | 474 |
1751～
1782
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
