311.5
+1 (+0.32%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 308.7 | 312.6 | 308.6 | 311.5 | +1 | +0.3% | 2,042,730 |
| 2025/05/01 | 310 | 311 | 310 | 310.5 | +3.8 | +1.2% | 3,119,980 |
| 2025/04/30 | 307 | 307.1 | 305.8 | 306.7 | +2.2 | +0.7% | 509,040 |
| 2025/04/28 | 304.7 | 304.8 | 304 | 304.5 | -0.7 | -0.2% | 1,487,620 |
| 2025/04/25 | 304.4 | 305.7 | 304.3 | 305.2 | +8.6 | +2.9% | 637,290 |
| 2025/04/24 | 298.6 | 298.9 | 296.5 | 296.6 | -1.4 | -0.5% | 1,932,730 |
| 2025/04/23 | 298.6 | 298.8 | 297 | 298 | +9.2 | +3.2% | 1,111,890 |
| 2025/04/22 | 288.1 | 289.1 | 287.9 | 288.8 | -2.8 | -1% | 433,500 |
| 2025/04/21 | 293.4 | 293.4 | 291.3 | 291.6 | -4 | -1.4% | 826,720 |
| 2025/04/18 | 293.6 | 295.6 | 293.6 | 295.6 | ±0 | ±0% | 1,931,470 |
| 2025/04/17 | 293.2 | 295.6 | 293.1 | 295.6 | ±0 | ±0% | 819,970 |
| 2025/04/16 | 296.6 | 297.3 | 294.8 | 295.6 | -4.1 | -1.4% | 488,900 |
| 2025/04/15 | 299 | 300 | 299 | 299.7 | -1.1 | -0.4% | 440,780 |
| 2025/04/14 | 299.5 | 300.8 | 298.8 | 300.8 | +4.5 | +1.5% | 1,288,240 |
| 2025/04/11 | 290.4 | 296.6 | 287.8 | 296.3 | -4.9 | -1.6% | 1,174,500 |
| 2025/04/10 | 303.3 | 303.5 | 299.9 | 301.2 | +28.5 | +10.5% | 2,712,540 |
| 2025/04/09 | 273.3 | 276.1 | 270 | 272.7 | -11.9 | -4.2% | 1,456,370 |
| 2025/04/08 | 283.7 | 286.1 | 283 | 284.6 | +12.3 | +4.5% | 2,613,540 |
| 2025/04/07 | 274.8 | 276.1 | 270.6 | 272.3 | -26.5 | -8.9% | 5,409,890 |
| 2025/04/04 | 298.7 | 299.4 | 296.7 | 298.8 | -6.9 | -2.3% | 954,970 |
| 2025/04/03 | 303.6 | 306.1 | 303.6 | 305.7 | -6.1 | -2% | 1,962,630 |
| 2025/04/02 | 312.5 | 312.5 | 311.4 | 311.8 | +1.5 | +0.5% | 447,660 |
| 2025/04/01 | 310 | 310.4 | 309.3 | 310.3 | +3.1 | +1% | 1,188,410 |
| 2025/03/31 | 307.4 | 307.7 | 306.8 | 307.2 | -9.2 | -2.9% | 997,840 |
| 2025/03/28 | 315.5 | 316.4 | 315.1 | 316.4 | -1.1 | -0.3% | 373,720 |
| 2025/03/27 | 316.2 | 317.5 | 315.9 | 317.5 | -2.5 | -0.8% | 572,100 |
| 2025/03/26 | 320.9 | 321 | 320 | 320 | ±0 | ±0% | 334,220 |
| 2025/03/25 | 319.6 | 320 | 319.2 | 320 | +3.2 | +1% | 684,290 |
| 2025/03/24 | 316.3 | 316.8 | 316.3 | 316.8 | +2.7 | +0.9% | 308,690 |
| 2025/03/21 | 314.5 | 315 | 313.6 | 314.1 | +1.6 | +0.5% | 371,600 |
| 2025/03/19 | 312 | 312.9 | 311.8 | 312.5 | -3.5 | -1.1% | 895,890 |
| 2025/03/18 | 315.2 | 316 | 314 | 316 | +5.3 | +1.7% | 1,317,130 |
| 2025/03/17 | 311.6 | 312 | 310.7 | 310.7 | +1.5 | +0.5% | 465,570 |
| 2025/03/14 | 308.5 | 309.5 | 308.3 | 309.2 | -0.2 | -0.1% | 635,770 |
| 2025/03/13 | 312.1 | 312.3 | 309.2 | 309.4 | -1 | -0.3% | 1,094,580 |
| 2025/03/12 | 310.7 | 310.9 | 310.2 | 310.4 | -3.1 | -1% | 800,090 |
| 2025/03/11 | 311.1 | 313.5 | 309 | 313.5 | -4.8 | -1.5% | 3,642,700 |
| 2025/03/10 | 318.4 | 319.7 | 318.1 | 318.3 | -1.3 | -0.4% | 1,454,980 |
| 2025/03/07 | 320 | 323 | 319.4 | 319.6 | -5.2 | -1.6% | 3,016,370 |
| 2025/03/06 | 324.4 | 324.8 | 324 | 324.8 | +0.7 | +0.2% | 582,870 |
| 2025/03/05 | 323.6 | 324.1 | 322.4 | 324.1 | -2.8 | -0.9% | 4,867,730 |
| 2025/03/04 | 325.9 | 326.9 | 325.3 | 326.9 | -4.4 | -1.3% | 2,866,970 |
| 2025/03/03 | 331.2 | 331.6 | 330 | 331.3 | +4.6 | +1.4% | 939,160 |
| 2025/02/28 | 326.7 | 326.8 | 325.1 | 326.7 | -5.7 | -1.7% | 633,400 |
| 2025/02/27 | 331.6 | 332.5 | 330.7 | 332.4 | ±0 | ±0% | 784,750 |
| 2025/02/26 | 331.9 | 332.4 | 331.5 | 332.4 | -1.6 | -0.5% | 996,490 |
| 2025/02/25 | 332.5 | 334 | 332.5 | 334 | -5.7 | -1.7% | 788,620 |
| 2025/02/21 | 340 | 340 | 339.5 | 339.7 | -0.7 | -0.2% | 142,230 |
| 2025/02/20 | 340.9 | 341.1 | 340.2 | 340.4 | -0.2 | -0.1% | 562,790 |
| 2025/02/19 | 340.8 | 341.1 | 340.5 | 340.6 | -0.2 | -0.1% | 560,890 |
1～
50
件表示中 / 1192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
