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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 270 | 270.2 | 269.5 | 269.5 | +0.6 | +0.2% | 898,680 |
| 2023/06/28 | 269.1 | 269.1 | 268.7 | 268.9 | +1.6 | +0.6% | 570,520 |
| 2023/06/27 | 266.9 | 267.3 | 266.6 | 267.3 | -0.6 | -0.2% | 404,390 |
| 2023/06/26 | 268.1 | 268.5 | 267.8 | 267.9 | -0.7 | -0.3% | 1,687,560 |
| 2023/06/23 | 269.8 | 269.8 | 268.3 | 268.6 | +0.4 | +0.1% | 1,182,480 |
| 2023/06/22 | 268.9 | 269.1 | 268.2 | 268.2 | -2.1 | -0.8% | 1,410,980 |
| 2023/06/21 | 270.2 | 270.5 | 270.1 | 270.3 | -0.3 | -0.1% | 404,230 |
| 2023/06/20 | 271.1 | 271.2 | 270.5 | 270.6 | -0.9 | -0.3% | 738,040 |
| 2023/06/19 | 271.8 | 271.8 | 271.2 | 271.5 | -1.1 | -0.4% | 781,800 |
| 2023/06/16 | 272.2 | 272.6 | 271.8 | 272.6 | +3.2 | +1.2% | 1,112,240 |
| 2023/06/15 | 269.5 | 269.6 | 268.9 | 269.4 | +0.2 | +0.1% | 2,336,940 |
| 2023/06/14 | 269.3 | 269.3 | 268.9 | 269.2 | +1.1 | +0.4% | 905,080 |
| 2023/06/13 | 267.5 | 268.1 | 267.1 | 268.1 | +2.8 | +1.1% | 852,910 |
| 2023/06/12 | 265.2 | 265.5 | 265 | 265.3 | +1.2 | +0.5% | 1,034,050 |
| 2023/06/09 | 264.3 | 264.3 | 264 | 264.1 | +1.3 | +0.5% | 684,830 |
| 2023/06/08 | 263 | 263.2 | 262.4 | 262.8 | -1.3 | -0.5% | 480,510 |
| 2023/06/07 | 264.1 | 264.3 | 263.8 | 264.1 | +0.7 | +0.3% | 1,095,560 |
| 2023/06/06 | 263.1 | 263.8 | 263.1 | 263.4 | -0.6 | -0.2% | 759,170 |
| 2023/06/05 | 263.9 | 264 | 263.5 | 264 | +3 | +1.1% | 955,960 |
| 2023/06/02 | 260.3 | 261 | 260.1 | 261 | +2.5 | +1% | 866,750 |
| 2023/06/01 | 258.2 | 258.5 | 257.5 | 258.5 | ±0 | ±0% | 1,447,620 |
| 2023/05/31 | 259.7 | 259.7 | 258.5 | 258.5 | -1.8 | -0.7% | 481,160 |
| 2023/05/30 | 260.5 | 260.5 | 259.9 | 260.3 | -0.1 | ±0% | 715,540 |
| 2023/05/29 | 260.6 | 260.9 | 260 | 260.4 | +5 | +2% | 1,426,690 |
| 2023/05/26 | 255.5 | 255.8 | 255.2 | 255.4 | +0.4 | +0.2% | 1,387,240 |
| 2023/05/25 | 255 | 255.2 | 254.6 | 255 | -1.2 | -0.5% | 4,062,840 |
| 2023/05/24 | 256.2 | 256.5 | 256 | 256.2 | -3 | -1.2% | 546,010 |
| 2023/05/23 | 259.5 | 260 | 259.1 | 259.2 | +0.3 | +0.1% | 649,080 |
| 2023/05/22 | 258.5 | 258.9 | 258.4 | 258.9 | -0.6 | -0.2% | 763,160 |
| 2023/05/19 | 259.7 | 260 | 259.4 | 259.5 | +3 | +1.2% | 2,320,820 |
| 2023/05/18 | 256.7 | 256.8 | 256.4 | 256.5 | +2.5 | +1% | 1,482,370 |
| 2023/05/17 | 254 | 254.4 | 253.9 | 254 | -0.7 | -0.3% | 3,592,980 |
| 2023/05/16 | 255.3 | 255.3 | 254.7 | 254.7 | -0.7 | -0.3% | 2,515,240 |
| 2023/05/15 | 254.3 | 255.4 | 254.1 | 255.4 | ±0 | ±0% | 334,710 |
| 2023/05/12 | 255.1 | 255.8 | 255.1 | 255.4 | -0.8 | -0.3% | 2,428,690 |
| 2023/05/11 | 255.8 | 256.3 | 255.8 | 256.2 | +1.4 | +0.5% | 1,356,410 |
| 2023/05/10 | 254.7 | 254.9 | 254.5 | 254.8 | -0.7 | -0.3% | 1,247,360 |
| 2023/05/09 | 255.5 | 255.7 | 255.2 | 255.5 | +0.2 | +0.1% | 627,500 |
| 2023/05/08 | 255.4 | 255.7 | 255.1 | 255.3 | -2.1 | -0.8% | 1,059,520 |
| 2023/05/02 | 257.1 | 257.7 | 257 | 257.4 | -0.8 | -0.3% | 2,593,650 |
| 2023/05/01 | 257.4 | 258.2 | 257.4 | 258.2 | +2.6 | +1% | 4,498,010 |
| 2023/04/28 | 255.2 | 255.7 | 255.2 | 255.6 | +3.9 | +1.5% | 4,057,520 |
| 2023/04/27 | 251.3 | 251.9 | 251.2 | 251.7 | -1.6 | -0.6% | 3,726,530 |
| 2023/04/26 | 252.9 | 253.3 | 252.8 | 253.3 | -1.9 | -0.7% | 3,444,140 |
| 2023/04/25 | 255.8 | 255.9 | 255 | 255.2 | +0.3 | +0.1% | 1,776,910 |
| 2023/04/24 | 255.5 | 255.5 | 254.8 | 254.9 | -0.8 | -0.3% | 1,916,130 |
| 2023/04/21 | 255.6 | 256 | 255.5 | 255.7 | -0.7 | -0.3% | 1,128,260 |
| 2023/04/20 | 256.4 | 256.9 | 256.3 | 256.4 | -0.5 | -0.2% | 1,948,910 |
| 2023/04/19 | 257 | 257.2 | 256.8 | 256.9 | -0.3 | -0.1% | 1,303,500 |
| 2023/04/18 | 257 | 257.2 | 256.8 | 257.2 | +0.4 | +0.2% | 771,630 |
451～
500
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
