361.3
+2.2 (+0.61%)
株価：2025/09/16 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 360 | 361.6 | 360 | 361.3 | +2.2 | +0.6% | 650,550 |
| 2025/09/12 | 359.4 | 359.6 | 359.1 | 359.1 | +1.7 | +0.5% | 540,910 |
| 2025/09/11 | 357 | 357.4 | 356.6 | 357.4 | +0.8 | +0.2% | 1,428,310 |
| 2025/09/10 | 356 | 356.7 | 356 | 356.6 | +1.1 | +0.3% | 90,810 |
| 2025/09/09 | 355 | 355.5 | 354.8 | 355.5 | +0.9 | +0.3% | 233,970 |
| 2025/09/08 | 354.8 | 356.1 | 354.1 | 354.6 | -1.5 | -0.4% | 97,690 |
| 2025/09/05 | 355.3 | 356.2 | 355.3 | 356.1 | +3.6 | +1% | 1,333,310 |
| 2025/09/04 | 350.9 | 352.9 | 350.9 | 352.5 | +1.6 | +0.5% | 45,000 |
| 2025/09/03 | 350.9 | 350.9 | 350.3 | 350.9 | -1.7 | -0.5% | 181,040 |
| 2025/09/02 | 352.8 | 353.2 | 352.4 | 352.6 | +0.6 | +0.2% | 92,830 |
| 2025/09/01 | 353.8 | 354.1 | 352 | 352 | -3.3 | -0.9% | 338,290 |
| 2025/08/29 | 355.1 | 355.3 | 354.9 | 355.3 | +1.2 | +0.3% | 1,439,650 |
| 2025/08/28 | 353.2 | 354.1 | 352.9 | 354.1 | +0.3 | +0.1% | 97,000 |
| 2025/08/27 | 353.7 | 353.8 | 353.4 | 353.8 | +2.8 | +0.8% | 957,300 |
| 2025/08/26 | 352.4 | 352.4 | 350.7 | 351 | -2.4 | -0.7% | 575,810 |
| 2025/08/25 | 353.4 | 353.7 | 353 | 353.4 | +5.1 | +1.5% | 246,810 |
| 2025/08/22 | 348.9 | 349.1 | 347.9 | 348.3 | -1.7 | -0.5% | 67,620 |
| 2025/08/21 | 349.7 | 350 | 349 | 350 | +0.5 | +0.1% | 600,240 |
| 2025/08/20 | 350.6 | 350.6 | 349.5 | 349.5 | -2.9 | -0.8% | 592,220 |
| 2025/08/19 | 353 | 353 | 352 | 352.4 | -0.5 | -0.1% | 748,800 |
| 2025/08/18 | 354 | 354 | 352.7 | 352.9 | -1.6 | -0.5% | 506,900 |
| 2025/08/15 | 352.9 | 354.7 | 352.9 | 354.5 | +1.5 | +0.4% | 570,280 |
| 2025/08/14 | 353.7 | 353.8 | 353 | 353 | +0.2 | +0.1% | 199,210 |
| 2025/08/13 | 352.8 | 352.9 | 352.3 | 352.8 | +3.4 | +1% | 1,456,610 |
| 2025/08/12 | 349 | 349.5 | 348.6 | 349.4 | +1.6 | +0.5% | 246,220 |
| 2025/08/08 | 348.8 | 348.9 | 347.4 | 347.8 | -0.9 | -0.3% | 573,060 |
| 2025/08/07 | 349.6 | 349.6 | 347.9 | 348.7 | +0.2 | +0.1% | 1,429,150 |
| 2025/08/06 | 346.3 | 348.5 | 346.1 | 348.5 | -0.7 | -0.2% | 205,060 |
| 2025/08/05 | 348.7 | 349.4 | 348.6 | 349.2 | +4.4 | +1.3% | 223,660 |
| 2025/08/04 | 343.8 | 345 | 343.7 | 344.8 | -3.1 | -0.9% | 678,690 |
| 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 |
1～
50
件表示中 / 1284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
