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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 340.4 | 340.8 | 340.1 | 340.8 | +0.4 | +0.1% | 297,050 |
| 2025/02/17 | 340.3 | 340.5 | 339.9 | 340.4 | ±0 | ±0% | 380,330 |
| 2025/02/14 | 339.8 | 340.5 | 339.7 | 340.4 | +3.1 | +0.9% | 824,700 |
| 2025/02/13 | 337.2 | 337.6 | 337 | 337.3 | ±0 | ±0% | 548,210 |
| 2025/02/12 | 337.7 | 337.9 | 337.2 | 337.3 | +0.6 | +0.2% | 710,600 |
| 2025/02/10 | 336.2 | 336.8 | 336 | 336.7 | -1.5 | -0.4% | 925,200 |
| 2025/02/07 | 338 | 338.5 | 337.8 | 338.2 | -0.3 | -0.1% | 634,520 |
| 2025/02/06 | 337.8 | 338.5 | 337.5 | 338.5 | +2 | +0.6% | 390,190 |
| 2025/02/05 | 336.6 | 337.3 | 336 | 336.5 | +2 | +0.6% | 321,570 |
| 2025/02/04 | 337.5 | 337.6 | 333.8 | 334.5 | +2.7 | +0.8% | 1,558,420 |
| 2025/02/03 | 332.6 | 333.2 | 331.1 | 331.8 | -9.2 | -2.7% | 1,839,780 |
| 2025/01/31 | 340.4 | 341 | 340 | 341 | +1.8 | +0.5% | 466,250 |
| 2025/01/30 | 338.3 | 339.7 | 338.3 | 339.2 | -1 | -0.3% | 730,680 |
| 2025/01/29 | 339.4 | 340.5 | 339.3 | 340.2 | +2.7 | +0.8% | 628,430 |
| 2025/01/28 | 337.3 | 337.5 | 336.3 | 337.5 | ±0 | ±0% | 1,388,890 |
| 2025/01/27 | 340.2 | 340.2 | 337.5 | 337.5 | -5.3 | -1.5% | 1,163,960 |
| 2025/01/24 | 342.7 | 343 | 342.3 | 342.8 | +2 | +0.6% | 713,640 |
| 2025/01/23 | 340.8 | 341 | 340.6 | 340.8 | +0.8 | +0.2% | 497,600 |
| 2025/01/22 | 339.7 | 340.2 | 339.6 | 340 | +3 | +0.9% | 1,338,670 |
| 2025/01/21 | 338.1 | 338.3 | 334.4 | 337 | +0.7 | +0.2% | 534,850 |
| 2025/01/20 | 335.6 | 336.3 | 335.5 | 336.3 | +2.6 | +0.8% | 519,410 |
| 2025/01/17 | 333 | 333.9 | 333 | 333.7 | -0.5 | -0.1% | 560,700 |
| 2025/01/16 | 334.2 | 334.5 | 333.5 | 334.2 | +6.2 | +1.9% | 940,400 |
| 2025/01/15 | 328.2 | 328.3 | 327.9 | 328 | -1.2 | -0.4% | 326,260 |
| 2025/01/14 | 328.5 | 329.2 | 328 | 329.2 | -2.2 | -0.7% | 1,859,690 |
| 2025/01/10 | 330.7 | 331.6 | 330 | 331.4 | -0.1 | ±0% | 1,647,960 |
| 2025/01/09 | 331.8 | 332 | 331.3 | 331.5 | -1.8 | -0.5% | 438,510 |
| 2025/01/08 | 332.2 | 333.3 | 332 | 333.3 | -1.9 | -0.6% | 865,950 |
| 2025/01/07 | 336.2 | 336.3 | 334.9 | 335.2 | +0.3 | +0.1% | 805,310 |
| 2025/01/06 | 335.1 | 335.3 | 333.8 | 334.9 | -1.3 | -0.4% | 1,089,170 |
| 2024/12/30 | 336.5 | 336.5 | 335.2 | 336.2 | -3 | -0.9% | 2,594,740 |
| 2024/12/27 | 340 | 340.5 | 338 | 339.2 | -0.8 | -0.2% | 790,960 |
| 2024/12/26 | 339.6 | 340.2 | 339.6 | 340 | +0.5 | +0.1% | 640,940 |
| 2024/12/25 | 340.5 | 340.5 | 338 | 339.5 | +3.4 | +1% | 364,660 |
| 2024/12/24 | 336.1 | 336.2 | 335.8 | 336.1 | +0.3 | +0.1% | 456,990 |
| 2024/12/23 | 335.1 | 335.9 | 334.7 | 335.8 | +6.1 | +1.9% | 4,134,610 |
| 2024/12/20 | 330.2 | 330.3 | 328.4 | 329.7 | -1.6 | -0.5% | 1,206,810 |
| 2024/12/19 | 331 | 331.8 | 330.3 | 331.3 | -10.2 | -3% | 4,048,720 |
| 2024/12/18 | 340.8 | 341.7 | 340.7 | 341.5 | -0.1 | ±0% | 996,320 |
| 2024/12/17 | 342.1 | 342.5 | 341.6 | 341.6 | +0.3 | +0.1% | 852,010 |
| 2024/12/16 | 341.2 | 341.7 | 341.2 | 341.3 | -0.5 | -0.1% | 1,485,060 |
| 2024/12/13 | 341.7 | 342 | 341.4 | 341.8 | -0.9 | -0.3% | 1,372,630 |
| 2024/12/12 | 342.8 | 342.9 | 342.6 | 342.7 | +1.8 | +0.5% | 866,330 |
| 2024/12/11 | 340.9 | 341 | 340.7 | 340.9 | -0.6 | -0.2% | 1,199,810 |
| 2024/12/10 | 341.3 | 341.6 | 341.2 | 341.5 | -1.9 | -0.6% | 1,458,840 |
| 2024/12/09 | 343.7 | 343.7 | 343.1 | 343.4 | +0.6 | +0.2% | 1,512,490 |
| 2024/12/06 | 342.8 | 342.8 | 342.4 | 342.8 | -0.7 | -0.2% | 2,741,390 |
| 2024/12/05 | 343.3 | 343.5 | 343.1 | 343.5 | +1.3 | +0.4% | 954,540 |
| 2024/12/04 | 341.9 | 342.2 | 341.6 | 342.2 | +0.2 | +0.1% | 1,335,680 |
| 2024/12/03 | 341.6 | 342 | 341.3 | 342 | +1.5 | +0.4% | 1,747,620 |
51～
100
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
