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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 321.7 | 321.7 | 321.2 | 321.7 | +0.6 | +0.2% | 775,530 |
| 2024/09/17 | 321 | 321.2 | 320.4 | 321.1 | +1.6 | +0.5% | 1,359,260 |
| 2024/09/13 | 319.4 | 319.6 | 319.1 | 319.5 | +2.1 | +0.7% | 2,684,340 |
| 2024/09/12 | 316.6 | 317.5 | 316.5 | 317.4 | +5 | +1.6% | 1,322,720 |
| 2024/09/11 | 313.2 | 313.5 | 311.9 | 312.4 | +0.7 | +0.2% | 476,090 |
| 2024/09/10 | 312.7 | 312.8 | 311.6 | 311.7 | +1.5 | +0.5% | 1,130,050 |
| 2024/09/09 | 308.9 | 310.4 | 308.8 | 310.2 | -3.6 | -1.1% | 1,959,340 |
| 2024/09/06 | 313.9 | 314 | 312.7 | 313.8 | -1.1 | -0.3% | 758,190 |
| 2024/09/05 | 314.7 | 315.5 | 314.5 | 314.9 | +0.9 | +0.3% | 2,178,560 |
| 2024/09/04 | 315 | 315.4 | 313.7 | 314 | -8 | -2.5% | 1,472,500 |
| 2024/09/03 | 322 | 322.3 | 321.6 | 322 | +0.2 | +0.1% | 990,480 |
| 2024/09/02 | 321.9 | 322.2 | 321.6 | 321.8 | +1.6 | +0.5% | 788,200 |
| 2024/08/30 | 319.6 | 320.2 | 319.3 | 320.2 | +1.6 | +0.5% | 1,444,520 |
| 2024/08/29 | 317.3 | 318.9 | 317.3 | 318.6 | -2.6 | -0.8% | 1,365,540 |
| 2024/08/28 | 320.9 | 321.3 | 320.7 | 321.2 | +0.1 | ±0% | 962,720 |
| 2024/08/27 | 320.6 | 321.1 | 320.4 | 321.1 | -0.6 | -0.2% | 1,463,950 |
| 2024/08/26 | 321.4 | 322.1 | 321.2 | 321.7 | +1.9 | +0.6% | 2,156,590 |
| 2024/08/23 | 319.1 | 319.8 | 319 | 319.8 | -1 | -0.3% | 549,700 |
| 2024/08/22 | 321.3 | 321.5 | 320.5 | 320.8 | +0.4 | +0.1% | 1,295,630 |
| 2024/08/21 | 319.9 | 320.6 | 319.9 | 320.4 | -0.6 | -0.2% | 768,620 |
| 2024/08/20 | 320.6 | 321 | 320.4 | 321 | +3.2 | +1% | 1,209,840 |
| 2024/08/19 | 318.2 | 318.5 | 317.5 | 317.8 | -0.3 | -0.1% | 519,860 |
| 2024/08/16 | 317.6 | 318.1 | 317.1 | 318.1 | +5.1 | +1.6% | 683,030 |
| 2024/08/15 | 312 | 313.1 | 312 | 313 | +1.2 | +0.4% | 1,417,920 |
| 2024/08/14 | 311.2 | 312 | 310.8 | 311.8 | +3.4 | +1.1% | 1,199,130 |
| 2024/08/13 | 306.6 | 308.4 | 306.3 | 308.4 | +2.9 | +0.9% | 936,080 |
| 2024/08/09 | 305.7 | 305.7 | 304 | 305.5 | +7.5 | +2.5% | 1,340,520 |
| 2024/08/08 | 297 | 299.2 | 296.9 | 298 | -7.2 | -2.4% | 1,141,800 |
| 2024/08/07 | 301.2 | 311.6 | 301.1 | 305.2 | +1.6 | +0.5% | 1,244,640 |
| 2024/08/06 | 303 | 305 | 302.1 | 303.6 | +4.6 | +1.5% | 2,136,910 |
| 2024/08/05 | 305.6 | 305.8 | 299 | 299 | -12.6 | -4% | 2,813,850 |
| 2024/08/02 | 312.8 | 313.1 | 310.7 | 311.6 | -8.7 | -2.7% | 3,349,250 |
| 2024/08/01 | 320.2 | 320.6 | 319.6 | 320.3 | +4.6 | +1.5% | 2,011,760 |
| 2024/07/31 | 314 | 315.9 | 313.9 | 315.7 | +0.2 | +0.1% | 2,080,850 |
| 2024/07/30 | 314.6 | 315.5 | 314.1 | 315.5 | -1.3 | -0.4% | 662,720 |
| 2024/07/29 | 315.9 | 316.8 | 315.8 | 316.8 | +3.6 | +1.1% | 895,840 |
| 2024/07/26 | 312.5 | 313.5 | 312.5 | 313.2 | -0.9 | -0.3% | 1,486,830 |
| 2024/07/25 | 314.2 | 314.6 | 314 | 314.1 | -5 | -1.6% | 1,083,060 |
| 2024/07/24 | 319.1 | 319.8 | 318.4 | 319.1 | -1.4 | -0.4% | 895,470 |
| 2024/07/23 | 321 | 321.1 | 320.5 | 320.5 | +1.7 | +0.5% | 602,120 |
| 2024/07/22 | 319 | 319.2 | 318.1 | 318.8 | -2.4 | -0.7% | 957,740 |
| 2024/07/19 | 320.7 | 321.2 | 320.6 | 321.2 | -2.4 | -0.7% | 1,857,170 |
| 2024/07/18 | 323.3 | 323.7 | 323.2 | 323.6 | -3.2 | -1% | 1,416,370 |
| 2024/07/17 | 327.2 | 327.3 | 326.6 | 326.8 | +0.8 | +0.2% | 1,310,100 |
| 2024/07/16 | 325.8 | 326.7 | 325.7 | 326 | +2.7 | +0.8% | 1,886,510 |
| 2024/07/12 | 323 | 323.3 | 322.7 | 323.3 | -2.7 | -0.8% | 1,477,290 |
| 2024/07/11 | 325.6 | 326 | 325.5 | 326 | +3.2 | +1% | 1,371,630 |
| 2024/07/10 | 322.8 | 323 | 322.7 | 322.8 | -0.2 | -0.1% | 485,870 |
| 2024/07/09 | 323 | 323.2 | 322.7 | 323 | +1.4 | +0.4% | 868,040 |
| 2024/07/08 | 322 | 322 | 321.5 | 321.6 | +0.8 | +0.2% | 354,050 |
151～
200
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
