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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 455 | 455 | 452.2 | 452.8 | -9.4 | -2% | 2,003,090 |
| 2023/10/03 | 462.7 | 462.8 | 461.4 | 462.2 | -1.4 | -0.3% | 1,613,570 |
| 2023/10/02 | 463.8 | 465.3 | 463.3 | 463.6 | +1.8 | +0.4% | 2,574,160 |
| 2023/09/29 | 462.4 | 463.3 | 461.1 | 461.8 | +1.1 | +0.2% | 1,316,910 |
| 2023/09/28 | 461 | 461.6 | 459.4 | 460.7 | +0.2 | ±0% | 3,352,820 |
| 2023/09/27 | 459.5 | 460.5 | 458.9 | 460.5 | -2.9 | -0.6% | 2,047,010 |
| 2023/09/26 | 464.6 | 464.7 | 462.9 | 463.4 | +0.8 | +0.2% | 1,425,280 |
| 2023/09/25 | 462.4 | 463 | 461.6 | 462.6 | -0.2 | ±0% | 1,388,780 |
| 2023/09/22 | 460.5 | 463.2 | 459.7 | 462.8 | -6.2 | -1.3% | 2,091,740 |
| 2023/09/21 | 469.8 | 470.3 | 468.5 | 469 | -3.8 | -0.8% | 2,165,960 |
| 2023/09/20 | 472.9 | 473 | 472.3 | 472.8 | -0.8 | -0.2% | 2,223,440 |
| 2023/09/19 | 473.6 | 474 | 473.4 | 473.6 | -5.6 | -1.2% | 1,941,210 |
| 2023/09/15 | 478.6 | 480 | 478.1 | 479.2 | +4.4 | +0.9% | 2,473,730 |
| 2023/09/14 | 474.4 | 475 | 474 | 474.8 | +2.2 | +0.5% | 1,645,630 |
| 2023/09/13 | 472.7 | 473.6 | 472.4 | 472.6 | -1.1 | -0.2% | 1,795,410 |
| 2023/09/12 | 473.2 | 473.9 | 472.1 | 473.7 | +3.2 | +0.7% | 1,436,390 |
| 2023/09/11 | 472.6 | 472.6 | 469.5 | 470.5 | -1.8 | -0.4% | 2,642,200 |
| 2023/09/08 | 472.2 | 472.5 | 469.4 | 472.3 | -1 | -0.2% | 2,040,140 |
| 2023/09/07 | 474.9 | 475.3 | 473.3 | 473.3 | -2.2 | -0.5% | 1,531,350 |
| 2023/09/06 | 477 | 478.2 | 475.4 | 475.5 | -0.8 | -0.2% | 2,077,740 |
| 2023/09/05 | 475.9 | 476.5 | 475.1 | 476.3 | +0.9 | +0.2% | 1,024,720 |
| 2023/09/04 | 474.2 | 475.4 | 474.1 | 475.4 | +2.8 | +0.6% | 693,860 |
| 2023/09/01 | 472.2 | 473.1 | 471.6 | 472.6 | -2.1 | -0.4% | 1,855,430 |
| 2023/08/31 | 474.8 | 475.2 | 474.1 | 474.7 | +1.2 | +0.3% | 2,819,300 |
| 2023/08/30 | 472.5 | 473.8 | 472.1 | 473.5 | +6 | +1.3% | 3,379,470 |
| 2023/08/29 | 467.1 | 467.8 | 466.4 | 467.5 | +3 | +0.6% | 2,192,030 |
| 2023/08/28 | 464.9 | 465.1 | 463.7 | 464.5 | +4.3 | +0.9% | 1,201,660 |
| 2023/08/25 | 459.8 | 460.7 | 459.4 | 460.2 | -6.4 | -1.4% | 1,269,380 |
| 2023/08/24 | 464 | 466.9 | 463.8 | 466.6 | +5.4 | +1.2% | 1,776,710 |
| 2023/08/23 | 460 | 461.3 | 459.8 | 461.2 | -0.4 | -0.1% | 983,970 |
| 2023/08/22 | 461.9 | 462.3 | 461 | 461.6 | +5.2 | +1.1% | 896,330 |
| 2023/08/21 | 456.9 | 457.8 | 455.7 | 456.4 | -0.4 | -0.1% | 1,147,170 |
| 2023/08/18 | 457.9 | 458 | 456.2 | 456.8 | -6.5 | -1.4% | 4,010,690 |
| 2023/08/17 | 463.4 | 464.2 | 462.8 | 463.3 | -0.6 | -0.1% | 1,516,970 |
| 2023/08/16 | 464.8 | 464.8 | 463.6 | 463.9 | -5.9 | -1.3% | 1,187,290 |
| 2023/08/15 | 469.6 | 470.5 | 469.2 | 469.8 | +6.1 | +1.3% | 1,378,760 |
| 2023/08/14 | 465.4 | 466.5 | 463.3 | 463.7 | -0.4 | -0.1% | 2,099,890 |
| 2023/08/10 | 462.4 | 464.2 | 462.4 | 464.1 | +0.9 | +0.2% | 576,960 |
| 2023/08/09 | 463 | 464.2 | 462.6 | 463.2 | -0.6 | -0.1% | 1,387,220 |
| 2023/08/08 | 462.7 | 464.5 | 462.5 | 463.8 | +2.1 | +0.5% | 2,680,920 |
| 2023/08/07 | 459.9 | 462 | 459.4 | 461.7 | -3.8 | -0.8% | 1,486,680 |
| 2023/08/04 | 464.7 | 466 | 464.1 | 465.5 | -2.6 | -0.6% | 1,464,970 |
| 2023/08/03 | 468.3 | 469.8 | 467.4 | 468.1 | -2.1 | -0.4% | 2,669,570 |
| 2023/08/02 | 471.1 | 472.6 | 469.1 | 470.2 | -3.3 | -0.7% | 2,129,800 |
| 2023/08/01 | 471.9 | 474 | 471.5 | 473.5 | +4.8 | +1% | 2,213,310 |
| 2023/07/31 | 465.9 | 469 | 465.7 | 468.7 | +11 | +2.4% | 2,647,710 |
| 2023/07/28 | 455.7 | 464 | 452 | 457.7 | -6.2 | -1.3% | 4,637,580 |
| 2023/07/27 | 463.3 | 464 | 461 | 463.9 | -1.2 | -0.3% | 4,752,050 |
| 2023/07/26 | 464.8 | 465.5 | 464.2 | 465.1 | -0.2 | ±0% | 852,780 |
| 2023/07/25 | 465.5 | 465.8 | 464.2 | 465.3 | +2.1 | +0.5% | 1,058,740 |
151～
200
件表示中 / 1506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。
市場注目の銘柄
チャート関連のコラム
