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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 293.6 | 293.6 | 292.8 | 293.6 | +2.6 | +0.9% | 584,940 |
| 2022/04/07 | 291.1 | 291.4 | 290.4 | 291 | -3.8 | -1.3% | 3,671,960 |
| 2022/04/06 | 294.8 | 295.1 | 294.1 | 294.8 | -3.6 | -1.2% | 682,240 |
| 2022/04/05 | 298.4 | 298.5 | 298.1 | 298.4 | +1.7 | +0.6% | 618,780 |
| 2022/04/04 | 295.1 | 296.7 | 295.1 | 296.7 | +0.4 | +0.1% | 164,010 |
| 2022/04/01 | 296.1 | 296.6 | 295.9 | 296.3 | -4.3 | -1.4% | 283,690 |
| 2022/03/31 | 299.8 | 301.1 | 299.8 | 300.6 | -1.4 | -0.5% | 403,400 |
| 2022/03/30 | 301.7 | 302 | 301 | 302 | +3 | +1% | 5,522,370 |
| 2022/03/29 | 297.7 | 299 | 297.7 | 299 | +4.6 | +1.6% | 889,790 |
| 2022/03/28 | 294.8 | 295.2 | 294.4 | 294.4 | -0.2 | -0.1% | 408,500 |
| 2022/03/25 | 293.9 | 295 | 293.5 | 294.6 | +3.2 | +1.1% | 2,112,670 |
| 2022/03/24 | 290.4 | 291.4 | 289.8 | 291.4 | -2.8 | -1% | 3,436,040 |
| 2022/03/23 | 294.2 | 294.2 | 293.5 | 294.2 | +4.7 | +1.6% | 1,594,280 |
| 2022/03/22 | 289.5 | 289.7 | 288.8 | 289.5 | +4.2 | +1.5% | 1,194,600 |
| 2022/03/18 | 285.4 | 285.9 | 284.5 | 285.3 | +2.2 | +0.8% | 6,028,190 |
| 2022/03/17 | 283.5 | 283.9 | 282.3 | 283.1 | +5.3 | +1.9% | 5,720,490 |
| 2022/03/16 | 276.4 | 278.3 | 275.9 | 277.8 | +6.5 | +2.4% | 2,712,960 |
| 2022/03/15 | 271.7 | 271.8 | 270.7 | 271.3 | -3.5 | -1.3% | 1,283,850 |
| 2022/03/14 | 275.2 | 275.5 | 273.7 | 274.8 | -1.8 | -0.7% | 322,630 |
| 2022/03/11 | 277.1 | 277.3 | 275.1 | 276.6 | -1 | -0.4% | 655,910 |
| 2022/03/10 | 277.9 | 278.2 | 277.1 | 277.6 | +6 | +2.2% | 801,630 |
| 2022/03/09 | 271 | 272.8 | 271 | 271.6 | +0.6 | +0.2% | 9,275,210 |
| 2022/03/08 | 272.3 | 274.1 | 271 | 271 | -6.9 | -2.5% | 435,680 |
| 2022/03/07 | 277.6 | 279 | 276.7 | 277.9 | -4.2 | -1.5% | 675,330 |
| 2022/03/04 | 284.3 | 284.3 | 278.8 | 282.1 | -3.2 | -1.1% | 2,828,780 |
| 2022/03/03 | 284.6 | 285.5 | 284.1 | 285.3 | +4.4 | +1.6% | 185,130 |
| 2022/03/02 | 280.7 | 281.2 | 279.8 | 280.9 | -3.2 | -1.1% | 1,846,620 |
| 2022/03/01 | 284.7 | 284.8 | 283.6 | 284.1 | +5.4 | +1.9% | 216,310 |
| 2022/02/28 | 278.7 | 280.1 | 277.3 | 278.7 | +1.7 | +0.6% | 390,380 |
| 2022/02/25 | 277.4 | 278.3 | 276.6 | 277 | +8 | +3% | 3,029,410 |
| 2022/02/24 | 274.5 | 274.7 | 267.9 | 269 | -9.5 | -3.4% | 1,153,560 |
| 2022/02/22 | 277.9 | 278.9 | 277.2 | 278.5 | -5.6 | -2% | 2,070,510 |
| 2022/02/21 | 281.4 | 284.4 | 280.6 | 284.1 | -2 | -0.7% | 2,636,740 |
| 2022/02/18 | 284.8 | 286.8 | 284.2 | 286.1 | -3.3 | -1.1% | 499,810 |
| 2022/02/17 | 290.1 | 290.5 | 288.7 | 289.4 | -0.5 | -0.2% | 130,330 |
| 2022/02/16 | 289.5 | 289.9 | 289.3 | 289.9 | +4.5 | +1.6% | 544,900 |
| 2022/02/15 | 286.2 | 286.7 | 285 | 285.4 | -1.8 | -0.6% | 118,400 |
| 2022/02/14 | 287.3 | 287.7 | 286.5 | 287.2 | -10 | -3.4% | 257,060 |
| 2022/02/10 | 297.6 | 297.8 | 296.7 | 297.2 | +2.6 | +0.9% | 2,585,190 |
| 2022/02/09 | 293.9 | 294.9 | 293.8 | 294.6 | +3.6 | +1.2% | 204,330 |
| 2022/02/08 | 292.2 | 292.2 | 290.8 | 291 | -2,647 | -90.1% | 40,070 |
| 2022/02/07 | 2,940 | 2,941 | 2,926 | 2,938 | -20 | -0.7% | 55,025 |
| 2022/02/04 | 2,952 | 2,958 | 2,943 | 2,958 | -6 | -0.2% | 16,144 |
| 2022/02/03 | 2,960 | 2,965 | 2,958 | 2,964 | -16 | -0.5% | 101,555 |
| 2022/02/02 | 2,974 | 2,984 | 2,974 | 2,980 | +43 | +1.5% | 499,723 |
| 2022/02/01 | 2,934 | 2,937 | 2,927 | 2,937 | +40 | +1.4% | 97,612 |
| 2022/01/31 | 2,879 | 2,897 | 2,878 | 2,897 | +59 | +2.1% | 111,995 |
| 2022/01/28 | 2,833 | 2,840 | 2,822 | 2,838 | +38 | +1.4% | 321,309 |
| 2022/01/27 | 2,855 | 2,855 | 2,788 | 2,800 | -50 | -1.8% | 779,920 |
| 2022/01/26 | 2,848 | 2,855 | 2,835 | 2,850 | ±0 | ±0% | 236,795 |
751～
800
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
