347.9
-5.9 (-1.67%)
株価：2025/08/01 15:30
15分ディレイ
ｉシェアーズ Ｓ＆Ｐ ５００ 米国株 ＥＴＦ（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 348.6 | 349.1 | 347.7 | 347.9 | -5.9 | -1.7% | 673,580 |
| 2025/07/31 | 352.8 | 353.9 | 352.8 | 353.8 | +2.3 | +0.7% | 1,602,620 |
| 2025/07/30 | 351 | 351.5 | 350.9 | 351.5 | -0.8 | -0.2% | 1,807,400 |
| 2025/07/29 | 352.2 | 352.5 | 351.9 | 352.3 | -1.3 | -0.4% | 95,420 |
| 2025/07/28 | 353.7 | 353.7 | 352.6 | 353.6 | +2.4 | +0.7% | 974,390 |
| 2025/07/25 | 351 | 351.6 | 351 | 351.2 | +0.8 | +0.2% | 212,280 |
| 2025/07/24 | 350.6 | 350.8 | 350.3 | 350.4 | +2.2 | +0.6% | 299,730 |
| 2025/07/23 | 348.3 | 348.5 | 347.6 | 348.2 | +0.9 | +0.3% | 1,439,410 |
| 2025/07/22 | 347.7 | 347.9 | 347.1 | 347.3 | -1.1 | -0.3% | 290,210 |
| 2025/07/18 | 346.8 | 348.4 | 346.8 | 348.4 | +2.9 | +0.8% | 296,040 |
| 2025/07/17 | 344.5 | 345.5 | 344.3 | 345.5 | +2.2 | +0.6% | 214,050 |
| 2025/07/16 | 344 | 344 | 343 | 343.3 | -3.2 | -0.9% | 344,920 |
| 2025/07/15 | 345.1 | 346.7 | 344.8 | 346.5 | +3.3 | +1% | 274,830 |
| 2025/07/14 | 343.4 | 343.6 | 342.8 | 343.2 | -1.7 | -0.5% | 444,220 |
| 2025/07/11 | 346.4 | 346.4 | 344 | 344.9 | +1.1 | +0.3% | 526,630 |
| 2025/07/10 | 344.9 | 345.1 | 343.8 | 343.8 | +0.9 | +0.3% | 2,847,950 |
| 2025/07/09 | 343 | 343.2 | 342.6 | 342.9 | -0.8 | -0.2% | 382,520 |
| 2025/07/08 | 343 | 343.9 | 342.9 | 343.7 | -0.7 | -0.2% | 279,850 |
| 2025/07/07 | 344.9 | 345.1 | 344.3 | 344.4 | -0.8 | -0.2% | 588,620 |
| 2025/07/04 | 345.4 | 345.8 | 344.9 | 345.2 | +1.2 | +0.3% | 1,881,510 |
| 2025/07/03 | 343.4 | 344 | 343.1 | 344 | +1.2 | +0.4% | 639,480 |
| 2025/07/02 | 342.1 | 342.9 | 341.7 | 342.8 | +1.3 | +0.4% | 791,140 |
| 2025/07/01 | 342 | 342.4 | 341.5 | 341.5 | -0.5 | -0.1% | 374,430 |
| 2025/06/30 | 341.1 | 342.2 | 341.1 | 342 | +2.4 | +0.7% | 1,245,800 |
| 2025/06/27 | 338.9 | 339.6 | 338.8 | 339.6 | +2.9 | +0.9% | 2,021,430 |
| 2025/06/26 | 336.2 | 337 | 336.1 | 336.7 | +0.3 | +0.1% | 281,650 |
| 2025/06/25 | 336.2 | 336.5 | 335.8 | 336.4 | +1.1 | +0.3% | 1,259,540 |
| 2025/06/24 | 333.9 | 335.5 | 333.7 | 335.3 | +6.5 | +2% | 2,043,230 |
| 2025/06/23 | 328.2 | 328.9 | 327.7 | 328.8 | -1.1 | -0.3% | 296,280 |
| 2025/06/20 | 329.2 | 329.9 | 328.6 | 329.9 | +0.8 | +0.2% | 141,040 |
| 2025/06/19 | 330 | 330.1 | 328.4 | 329.1 | -2.2 | -0.7% | 390,620 |
| 2025/06/18 | 329.1 | 331.3 | 329.1 | 331.3 | -0.9 | -0.3% | 261,330 |
| 2025/06/17 | 331 | 332.3 | 331 | 332.2 | +0.2 | +0.1% | 770,600 |
| 2025/06/16 | 330.4 | 332 | 329 | 332 | +3 | +0.9% | 1,247,010 |
| 2025/06/13 | 332.1 | 332.1 | 327.9 | 329 | -3.1 | -0.9% | 1,225,220 |
| 2025/06/12 | 332.2 | 332.3 | 331.1 | 332.1 | -0.7 | -0.2% | 566,650 |
| 2025/06/11 | 333.5 | 333.6 | 332.4 | 332.8 | +0.8 | +0.2% | 160,250 |
| 2025/06/10 | 332 | 333.5 | 331.1 | 332 | +1.1 | +0.3% | 323,320 |
| 2025/06/09 | 331.2 | 331.5 | 330.7 | 330.9 | +1.3 | +0.4% | 323,240 |
| 2025/06/06 | 328.2 | 329.6 | 328.2 | 329.6 | -0.3 | -0.1% | 387,090 |
| 2025/06/05 | 329.7 | 330 | 329.6 | 329.9 | -0.1 | ±0% | 197,190 |
| 2025/06/04 | 330.1 | 330.3 | 329.6 | 330 | +3.7 | +1.1% | 351,700 |
| 2025/06/03 | 327.5 | 327.7 | 324.9 | 326.3 | +1.9 | +0.6% | 185,710 |
| 2025/06/02 | 325.5 | 325.8 | 324.4 | 324.4 | -1.8 | -0.6% | 293,160 |
| 2025/05/30 | 325.9 | 326.8 | 325 | 326.2 | -4.6 | -1.4% | 1,499,360 |
| 2025/05/29 | 330.8 | 331.6 | 330.1 | 330.8 | +3.7 | +1.1% | 1,567,600 |
| 2025/05/28 | 327.7 | 327.7 | 327.1 | 327.1 | +2.4 | +0.7% | 266,050 |
| 2025/05/27 | 324.2 | 324.7 | 323.4 | 324.7 | +0.4 | +0.1% | 79,320 |
| 2025/05/26 | 323.4 | 324.3 | 323.2 | 324.3 | +1.8 | +0.6% | 478,260 |
| 2025/05/23 | 323.2 | 323.8 | 322.2 | 322.5 | -1.3 | -0.4% | 280,460 |
1～
50
件表示中 / 1254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
