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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 281.6 | 282 | 281.3 | 282 | ±0 | ±0% | 2,912,930 |
| 2023/12/14 | 281.5 | 282.1 | 281.3 | 282 | +4.4 | +1.6% | 3,317,020 |
| 2023/12/13 | 277.8 | 277.8 | 277.5 | 277.6 | +1.2 | +0.4% | 2,957,920 |
| 2023/12/12 | 276.2 | 276.4 | 276.1 | 276.4 | +1.3 | +0.5% | 4,170,620 |
| 2023/12/11 | 275.3 | 275.5 | 274.8 | 275.1 | +1.2 | +0.4% | 4,495,150 |
| 2023/12/08 | 273.8 | 274.1 | 273.8 | 273.9 | +1.9 | +0.7% | 1,337,800 |
| 2023/12/07 | 272.2 | 272.3 | 271.9 | 272 | -1.9 | -0.7% | 1,347,740 |
| 2023/12/06 | 273.4 | 274.1 | 273.3 | 273.9 | +1.2 | +0.4% | 1,125,200 |
| 2023/12/05 | 272.8 | 273 | 272.6 | 272.7 | -1.6 | -0.6% | 1,001,960 |
| 2023/12/04 | 274.5 | 274.6 | 274.3 | 274.3 | +1.1 | +0.4% | 3,109,400 |
| 2023/12/01 | 273.2 | 273.3 | 273 | 273.2 | +0.2 | +0.1% | 2,322,650 |
| 2023/11/30 | 272.6 | 273 | 272.4 | 273 | ±0 | ±0% | 920,290 |
| 2023/11/29 | 272.5 | 273.1 | 272.5 | 273 | +0.5 | +0.2% | 1,396,800 |
| 2023/11/28 | 272.8 | 272.8 | 272.4 | 272.5 | +0.3 | +0.1% | 1,311,840 |
| 2023/11/27 | 272.9 | 272.9 | 272.2 | 272.2 | -1 | -0.4% | 1,763,480 |
| 2023/11/24 | 273.4 | 273.5 | 273.2 | 273.2 | +1.1 | +0.4% | 1,310,540 |
| 2023/11/22 | 271.8 | 272.2 | 271.7 | 272.1 | -0.7 | -0.3% | 2,130,660 |
| 2023/11/21 | 272.8 | 272.9 | 272.6 | 272.8 | +2.4 | +0.9% | 2,661,530 |
| 2023/11/20 | 270.6 | 270.7 | 270.2 | 270.4 | -0.5 | -0.2% | 2,819,770 |
| 2023/11/17 | 270.7 | 271.1 | 270.6 | 270.9 | +0.5 | +0.2% | 2,627,470 |
| 2023/11/16 | 270.3 | 270.6 | 269.8 | 270.4 | -0.3 | -0.1% | 1,222,490 |
| 2023/11/15 | 270.1 | 270.8 | 270.1 | 270.7 | +5.7 | +2.2% | 3,064,660 |
| 2023/11/14 | 265 | 265.1 | 264.8 | 265 | +0.9 | +0.3% | 1,225,390 |
| 2023/11/13 | 264.6 | 264.7 | 263.8 | 264.1 | +2.7 | +1% | 1,679,930 |
| 2023/11/10 | 260.8 | 261.4 | 260.5 | 261.4 | -1.6 | -0.6% | 2,062,450 |
| 2023/11/09 | 262.8 | 263.2 | 262.7 | 263 | +0.3 | +0.1% | 682,700 |
| 2023/11/08 | 262.9 | 263 | 262.6 | 262.7 | +1 | +0.4% | 508,370 |
| 2023/11/07 | 261.8 | 261.9 | 261.5 | 261.7 | -0.2 | -0.1% | 1,735,980 |
| 2023/11/06 | 261.9 | 262.1 | 261.6 | 261.9 | +6.5 | +2.5% | 4,146,660 |
| 2023/11/02 | 255.3 | 255.6 | 255.1 | 255.4 | +3.9 | +1.6% | 2,506,930 |
| 2023/11/01 | 251.5 | 251.9 | 251.3 | 251.5 | +2 | +0.8% | 4,015,820 |
| 2023/10/31 | 250.2 | 250.3 | 249.3 | 249.5 | +0.9 | +0.4% | 3,103,170 |
| 2023/10/30 | 248.3 | 248.6 | 248.2 | 248.6 | -1.7 | -0.7% | 1,884,910 |
| 2023/10/27 | 250.1 | 250.3 | 249.6 | 250.3 | +0.3 | +0.1% | 2,074,000 |
| 2023/10/26 | 250.8 | 251.2 | 250 | 250 | -4.8 | -1.9% | 4,430,850 |
| 2023/10/25 | 255.4 | 255.5 | 254.7 | 254.8 | +0.1 | ±0% | 3,367,950 |
| 2023/10/24 | 254.6 | 254.7 | 253.9 | 254.7 | -0.2 | -0.1% | 6,475,380 |
| 2023/10/23 | 255 | 255.1 | 254.6 | 254.9 | -2.1 | -0.8% | 2,264,030 |
| 2023/10/20 | 257 | 257.3 | 256.6 | 257 | -2.4 | -0.9% | 1,784,560 |
| 2023/10/19 | 260 | 260.3 | 259.2 | 259.4 | -3.8 | -1.4% | 2,207,090 |
| 2023/10/18 | 262.8 | 263.2 | 262.4 | 263.2 | ±0 | ±0% | 2,160,370 |
| 2023/10/17 | 263.4 | 263.5 | 262.8 | 263.2 | +1.9 | +0.7% | 886,130 |
| 2023/10/16 | 261.4 | 261.7 | 260.9 | 261.3 | -1.1 | -0.4% | 1,914,970 |
| 2023/10/13 | 262.2 | 262.6 | 262.1 | 262.4 | -2.3 | -0.9% | 1,027,310 |
| 2023/10/12 | 264.5 | 264.8 | 264.3 | 264.7 | +1.9 | +0.7% | 1,569,730 |
| 2023/10/11 | 262.8 | 263 | 262.6 | 262.8 | +1.2 | +0.5% | 2,756,440 |
| 2023/10/10 | 261.4 | 261.9 | 261.2 | 261.6 | +5.3 | +2.1% | 2,742,010 |
| 2023/10/06 | 256.5 | 256.8 | 256.3 | 256.3 | -0.9 | -0.3% | 1,099,430 |
| 2023/10/05 | 256.8 | 257.5 | 256.5 | 257.2 | +3 | +1.2% | 1,456,550 |
| 2023/10/04 | 255.1 | 255.3 | 253.9 | 254.2 | -4.1 | -1.6% | 1,615,210 |
101～
150
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
