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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 643.2 | 647.8 | 642.7 | 645.8 | +10.2 | +1.6% | 2,739,960 |
| 2024/10/25 | 636.3 | 637.6 | 634.3 | 635.6 | -3 | -0.5% | 1,397,360 |
| 2024/10/24 | 639.4 | 640.2 | 637.1 | 638.6 | -2.5 | -0.4% | 1,432,170 |
| 2024/10/23 | 637.3 | 641.8 | 637.2 | 641.1 | +5.7 | +0.9% | 2,378,420 |
| 2024/10/22 | 635.5 | 636.6 | 634.1 | 635.4 | +4.2 | +0.7% | 1,961,800 |
| 2024/10/21 | 633.3 | 633.4 | 630.6 | 631.2 | -0.3 | ±0% | 1,340,420 |
| 2024/10/18 | 632.9 | 633.2 | 630.8 | 631.5 | +2.3 | +0.4% | 1,351,060 |
| 2024/10/17 | 629.2 | 629.4 | 627.7 | 629.2 | +2.3 | +0.4% | 2,915,060 |
| 2024/10/16 | 625.1 | 627 | 624.5 | 626.9 | -5.4 | -0.9% | 1,701,370 |
| 2024/10/15 | 632.9 | 633.3 | 631.7 | 632.3 | +12.6 | +2% | 2,633,460 |
| 2024/10/11 | 620.6 | 621 | 619.1 | 619.7 | -3.1 | -0.5% | 1,283,480 |
| 2024/10/10 | 622.5 | 624.4 | 621.7 | 622.8 | +8.4 | +1.4% | 2,719,630 |
| 2024/10/09 | 613.4 | 614.8 | 612.8 | 614.4 | +6.8 | +1.1% | 1,987,410 |
| 2024/10/08 | 608.2 | 608.9 | 605.9 | 607.6 | -6.6 | -1.1% | 1,447,200 |
| 2024/10/07 | 616.5 | 616.5 | 613.9 | 614.2 | +13.7 | +2.3% | 2,197,630 |
| 2024/10/04 | 603.1 | 603.6 | 599.7 | 600.5 | -1 | -0.2% | 841,870 |
| 2024/10/03 | 604.1 | 605.7 | 601.5 | 601.5 | +11.8 | +2% | 1,583,580 |
| 2024/10/02 | 590.1 | 593.1 | 588.6 | 589.7 | -8.7 | -1.5% | 2,780,270 |
| 2024/10/01 | 595.4 | 599.2 | 595.4 | 598.4 | +13 | +2.2% | 1,488,370 |
| 2024/09/30 | 590.8 | 591.3 | 585 | 585.4 | -15.4 | -2.6% | 2,550,340 |
| 2024/09/27 | 600.9 | 606.9 | 599.5 | 600.8 | -0.2 | ±0% | 2,360,200 |
| 2024/09/26 | 597.8 | 601 | 597 | 601 | +10.6 | +1.8% | 1,852,770 |
| 2024/09/25 | 590.7 | 592 | 590 | 590.4 | -3.8 | -0.6% | 1,343,540 |
| 2024/09/24 | 591.7 | 594.6 | 589.8 | 594.2 | +8.6 | +1.5% | 1,859,790 |
| 2024/09/20 | 587.9 | 587.9 | 584.2 | 585.6 | +0.6 | +0.1% | 2,224,810 |
| 2024/09/19 | 581.6 | 586 | 581.6 | 585 | +9.7 | +1.7% | 3,044,210 |
| 2024/09/18 | 577.1 | 577.3 | 573.6 | 575.3 | +4.3 | +0.8% | 1,065,560 |
| 2024/09/17 | 571.1 | 571.7 | 569 | 571 | +2.6 | +0.5% | 2,081,700 |
| 2024/09/13 | 570.9 | 571.4 | 567.5 | 568.4 | -4.1 | -0.7% | 1,296,980 |
| 2024/09/12 | 570.6 | 573.1 | 569 | 572.5 | +15.9 | +2.9% | 1,700,250 |
| 2024/09/11 | 562.3 | 562.8 | 554 | 556.6 | -6.8 | -1.2% | 1,857,670 |
| 2024/09/10 | 565.1 | 566 | 562.7 | 563.4 | +4.6 | +0.8% | 1,417,630 |
| 2024/09/09 | 555.1 | 560.3 | 555 | 558.8 | -5.3 | -0.9% | 1,881,870 |
| 2024/09/06 | 568.1 | 568.1 | 562.8 | 564.1 | -5.8 | -1% | 2,164,800 |
| 2024/09/05 | 569 | 572.4 | 568.7 | 569.9 | -4.7 | -0.8% | 2,338,620 |
| 2024/09/04 | 578.3 | 579 | 574.1 | 574.6 | -19.9 | -3.3% | 1,890,390 |
| 2024/09/03 | 596 | 598.2 | 593.6 | 594.5 | +1.1 | +0.2% | 1,365,610 |
| 2024/09/02 | 594.3 | 595 | 591.5 | 593.4 | +8.6 | +1.5% | 2,083,760 |
| 2024/08/30 | 584.1 | 585.4 | 583.1 | 584.8 | +3.5 | +0.6% | 959,710 |
| 2024/08/29 | 577.9 | 581.8 | 577.2 | 581.3 | -3.4 | -0.6% | 1,737,810 |
| 2024/08/28 | 582.3 | 585.4 | 582 | 584.7 | -0.9 | -0.2% | 1,160,940 |
| 2024/08/27 | 583.8 | 586.1 | 583.6 | 585.6 | +1.6 | +0.3% | 1,155,170 |
| 2024/08/26 | 582.9 | 584.6 | 581.3 | 584 | -2.6 | -0.4% | 1,866,350 |
| 2024/08/23 | 587.6 | 588.3 | 584.1 | 586.6 | -0.4 | -0.1% | 1,296,810 |
| 2024/08/22 | 587.4 | 589.4 | 585.7 | 587 | -0.3 | -0.1% | 3,199,660 |
| 2024/08/21 | 585.4 | 588.3 | 584.2 | 587.3 | -7.4 | -1.2% | 2,114,680 |
| 2024/08/20 | 591.1 | 594.7 | 588.3 | 594.7 | +13.6 | +2.3% | 1,531,740 |
| 2024/08/19 | 592.4 | 592.7 | 580.9 | 581.1 | -14.7 | -2.5% | 2,822,800 |
| 2024/08/16 | 595.6 | 596.1 | 594.2 | 595.8 | +17 | +2.9% | 2,826,810 |
| 2024/08/15 | 577.7 | 580.5 | 577.5 | 578.8 | +3.7 | +0.6% | 2,923,290 |
201～
250
件表示中 / 1816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
