308.3
-0.8 (-0.26%)
株価：2024/05/17 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 301.5 | 301.7 | 301.5 | 301.5 | +1.5 | +0.5% | 1,921,900 |
| 2024/03/01 | 299.1 | 300 | 299.1 | 300 | +1.9 | +0.6% | 784,570 |
| 2024/02/29 | 297.5 | 298.3 | 297.5 | 298.1 | -0.2 | -0.1% | 558,800 |
| 2024/02/28 | 298.4 | 298.7 | 298.3 | 298.3 | +0.6 | +0.2% | 1,618,380 |
| 2024/02/27 | 297.9 | 298 | 297.6 | 297.7 | -1 | -0.3% | 1,795,580 |
| 2024/02/26 | 299.1 | 299.2 | 298.4 | 298.7 | +3.5 | +1.2% | 2,134,560 |
| 2024/02/22 | 294.4 | 295.3 | 294.3 | 295.2 | +2.8 | +1% | 1,620,370 |
| 2024/02/21 | 292.5 | 292.6 | 292 | 292.4 | -1 | -0.3% | 1,819,920 |
| 2024/02/20 | 294.1 | 294.2 | 293.3 | 293.4 | -1.2 | -0.4% | 1,190,640 |
| 2024/02/19 | 294.6 | 294.9 | 294.3 | 294.6 | -1.2 | -0.4% | 1,241,700 |
| 2024/02/16 | 296 | 296 | 295.5 | 295.8 | +1.4 | +0.5% | 2,122,030 |
| 2024/02/15 | 294.5 | 294.5 | 293.9 | 294.4 | +2.8 | +1% | 658,690 |
| 2024/02/14 | 291.6 | 291.6 | 291.2 | 291.6 | -3.4 | -1.2% | 1,666,220 |
| 2024/02/13 | 295.2 | 295.3 | 294.9 | 295 | +1.1 | +0.4% | 3,494,660 |
| 2024/02/09 | 294.2 | 294.3 | 293.9 | 293.9 | -0.1 | ±0% | 845,880 |
| 2024/02/08 | 294.1 | 294.2 | 293.9 | 294 | +0.2 | +0.1% | 3,119,410 |
| 2024/02/07 | 293.5 | 294.2 | 293.4 | 293.8 | +0.6 | +0.2% | 1,221,960 |
| 2024/02/06 | 292.7 | 293.3 | 292.6 | 293.2 | ±0 | ±0% | 1,035,250 |
| 2024/02/05 | 293.8 | 293.9 | 293 | 293.2 | +0.7 | +0.2% | 1,259,600 |
| 2024/02/02 | 292.4 | 292.7 | 292.1 | 292.5 | +4.6 | +1.6% | 799,440 |
| 2024/02/01 | 287.8 | 288.3 | 287.7 | 287.9 | -3.1 | -1.1% | 2,191,190 |
| 2024/01/31 | 290.9 | 291.2 | 290.8 | 291 | -1.5 | -0.5% | 800,710 |
| 2024/01/30 | 292.3 | 292.6 | 292.2 | 292.5 | +2.7 | +0.9% | 688,610 |
| 2024/01/29 | 289.3 | 289.9 | 289.3 | 289.8 | +0.3 | +0.1% | 662,760 |
| 2024/01/26 | 289.9 | 290 | 289.1 | 289.5 | +0.4 | +0.1% | 856,150 |
| 2024/01/25 | 289.1 | 289.3 | 288.8 | 289.1 | -0.5 | -0.2% | 3,259,970 |
| 2024/01/24 | 289.3 | 289.6 | 289.2 | 289.6 | +1.6 | +0.6% | 1,430,130 |
| 2024/01/23 | 288 | 288.2 | 287.8 | 288 | +0.2 | +0.1% | 1,433,850 |
| 2024/01/22 | 287.6 | 288.3 | 287.5 | 287.8 | +4.1 | +1.4% | 4,887,440 |
| 2024/01/19 | 283.9 | 284 | 283.5 | 283.7 | +2.5 | +0.9% | 822,740 |
| 2024/01/18 | 281.2 | 281.4 | 280.8 | 281.2 | -0.7 | -0.2% | 802,310 |
| 2024/01/17 | 283 | 283.1 | 281.9 | 281.9 | -0.8 | -0.3% | 528,590 |
| 2024/01/16 | 283.5 | 283.6 | 282.7 | 282.7 | -1.2 | -0.4% | 372,400 |
| 2024/01/15 | 283.4 | 284.1 | 283.4 | 283.9 | +0.6 | +0.2% | 578,150 |
| 2024/01/12 | 283.6 | 284 | 283.2 | 283.3 | -1.4 | -0.5% | 1,514,340 |
| 2024/01/11 | 284.3 | 284.9 | 284.2 | 284.7 | +2.5 | +0.9% | 1,715,880 |
| 2024/01/10 | 282.4 | 282.7 | 282.1 | 282.2 | -0.3 | -0.1% | 1,094,460 |
| 2024/01/09 | 282.7 | 282.9 | 282.5 | 282.5 | +3.8 | +1.4% | 3,165,610 |
| 2024/01/05 | 279.2 | 279.2 | 278.7 | 278.7 | -1.2 | -0.4% | 1,153,790 |
| 2024/01/04 | 279.7 | 282 | 279.6 | 279.9 | -5 | -1.8% | 3,421,740 |
| 2023/12/29 | 284.8 | 285 | 284.7 | 284.9 | -0.2 | -0.1% | 1,476,360 |
| 2023/12/28 | 284.9 | 285.4 | 284.8 | 285.1 | +0.6 | +0.2% | 2,140,010 |
| 2023/12/27 | 284.5 | 284.5 | 284.2 | 284.5 | +0.9 | +0.3% | 1,068,420 |
| 2023/12/26 | 283.4 | 283.7 | 283.2 | 283.6 | +0.9 | +0.3% | 1,229,960 |
| 2023/12/25 | 284 | 284 | 282.2 | 282.7 | +0.6 | +0.2% | 906,980 |
| 2023/12/22 | 282.6 | 282.7 | 282.1 | 282.1 | +0.9 | +0.3% | 2,120,250 |
| 2023/12/21 | 280.8 | 281.3 | 280.6 | 281.2 | -3.3 | -1.2% | 2,061,900 |
| 2023/12/20 | 284.1 | 284.5 | 284 | 284.5 | +1.7 | +0.6% | 4,330,910 |
| 2023/12/19 | 282.6 | 283 | 282.4 | 282.8 | +0.7 | +0.2% | 2,246,450 |
| 2023/12/18 | 281.6 | 282.1 | 281.6 | 282.1 | +0.1 | ±0% | 1,188,670 |
51～
100
件表示中 / 957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
