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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 258.7 | 258.8 | 258 | 258.3 | -1.3 | -0.5% | 546,520 |
| 2023/10/02 | 259.9 | 260.4 | 259.5 | 259.6 | -0.1 | ±0% | 2,020,730 |
| 2023/09/29 | 259.6 | 259.8 | 258.8 | 259.7 | +1.3 | +0.5% | 625,330 |
| 2023/09/28 | 258.5 | 258.8 | 257.6 | 258.4 | -0.6 | -0.2% | 1,634,860 |
| 2023/09/27 | 258.4 | 259 | 258.2 | 259 | -2 | -0.8% | 3,550,120 |
| 2023/09/26 | 262 | 262.1 | 260.8 | 261 | -0.7 | -0.3% | 3,762,120 |
| 2023/09/25 | 261.5 | 261.9 | 261 | 261.7 | -0.7 | -0.3% | 2,154,720 |
| 2023/09/22 | 261.6 | 262.5 | 261.5 | 262.4 | -3.1 | -1.2% | 2,948,710 |
| 2023/09/21 | 266 | 266.2 | 265.4 | 265.5 | -3 | -1.1% | 1,057,930 |
| 2023/09/20 | 269 | 269.1 | 268.5 | 268.5 | -1 | -0.4% | 1,349,530 |
| 2023/09/19 | 269.7 | 269.9 | 269.3 | 269.5 | -3.8 | -1.4% | 2,371,140 |
| 2023/09/15 | 272.9 | 273.5 | 272.8 | 273.3 | +2 | +0.7% | 1,992,910 |
| 2023/09/14 | 270.8 | 271.6 | 270.8 | 271.3 | +1.5 | +0.6% | 1,528,280 |
| 2023/09/13 | 270.3 | 270.4 | 269.7 | 269.8 | -1.6 | -0.6% | 303,310 |
| 2023/09/12 | 271.4 | 271.7 | 271.2 | 271.4 | +0.5 | +0.2% | 508,060 |
| 2023/09/11 | 270.3 | 270.9 | 269.9 | 270.9 | +0.7 | +0.3% | 712,470 |
| 2023/09/08 | 269.8 | 270.2 | 269.4 | 270.2 | +0.2 | +0.1% | 788,460 |
| 2023/09/07 | 270.6 | 270.8 | 270 | 270 | -2.3 | -0.8% | 335,100 |
| 2023/09/06 | 272.5 | 272.6 | 272.1 | 272.3 | -1 | -0.4% | 1,609,900 |
| 2023/09/05 | 273.6 | 273.8 | 273.2 | 273.3 | -0.7 | -0.3% | 1,959,460 |
| 2023/09/04 | 273.6 | 274 | 273.6 | 274 | +0.4 | +0.1% | 293,780 |
| 2023/09/01 | 273.5 | 273.8 | 273.4 | 273.6 | -0.5 | -0.2% | 1,866,850 |
| 2023/08/31 | 274 | 274.4 | 273.9 | 274.1 | +1.3 | +0.5% | 1,771,490 |
| 2023/08/30 | 272.9 | 273.3 | 272.7 | 272.8 | +3.7 | +1.4% | 561,670 |
| 2023/08/29 | 268.7 | 269.1 | 268.5 | 269.1 | +1.6 | +0.6% | 841,290 |
| 2023/08/28 | 267.3 | 267.5 | 266.9 | 267.5 | +2 | +0.8% | 2,072,410 |
| 2023/08/25 | 265.3 | 265.6 | 265.1 | 265.5 | -5.8 | -2.1% | 4,293,360 |
| 2023/08/24 | 270.5 | 271.3 | 270.4 | 271.3 | +4.3 | +1.6% | 2,474,080 |
| 2023/08/23 | 266.1 | 267.1 | 266.1 | 267 | +0.4 | +0.2% | 994,490 |
| 2023/08/22 | 266.4 | 266.7 | 266.1 | 266.6 | +1.8 | +0.7% | 815,890 |
| 2023/08/21 | 265.2 | 265.5 | 264.7 | 264.8 | -0.4 | -0.2% | 343,970 |
| 2023/08/18 | 264.8 | 265.5 | 264.7 | 265.2 | -2.1 | -0.8% | 2,151,620 |
| 2023/08/17 | 267.2 | 267.6 | 266.7 | 267.3 | -2.1 | -0.8% | 2,384,540 |
| 2023/08/16 | 269.7 | 269.8 | 269.1 | 269.4 | -3.8 | -1.4% | 2,153,410 |
| 2023/08/15 | 273 | 273.4 | 272.9 | 273.2 | +2.2 | +0.8% | 1,834,880 |
| 2023/08/14 | 271.7 | 271.9 | 270.3 | 271 | -1.8 | -0.7% | 1,101,550 |
| 2023/08/10 | 272.2 | 272.8 | 272.2 | 272.8 | -1.2 | -0.4% | 1,416,790 |
| 2023/08/09 | 273.3 | 274 | 273.3 | 274 | +0.2 | +0.1% | 332,590 |
| 2023/08/08 | 274.8 | 275 | 273.8 | 273.8 | -1.6 | -0.6% | 514,310 |
| 2023/08/07 | 274.7 | 277 | 274.7 | 275.4 | -1.9 | -0.7% | 654,200 |
| 2023/08/04 | 276.3 | 277.3 | 276.2 | 277.3 | +0.5 | +0.2% | 324,260 |
| 2023/08/03 | 277 | 277.4 | 276.6 | 276.8 | -2.6 | -0.9% | 668,800 |
| 2023/08/02 | 279.8 | 280.2 | 279.2 | 279.4 | -2.2 | -0.8% | 858,680 |
| 2023/08/01 | 281.4 | 281.8 | 281.4 | 281.6 | +0.9 | +0.3% | 944,100 |
| 2023/07/31 | 281.3 | 281.3 | 280.3 | 280.7 | +1.6 | +0.6% | 667,200 |
| 2023/07/28 | 278.5 | 279.6 | 277.9 | 279.1 | -1.9 | -0.7% | 1,271,620 |
| 2023/07/27 | 280.3 | 281.2 | 280.2 | 281 | +0.6 | +0.2% | 1,039,170 |
| 2023/07/26 | 280.1 | 280.4 | 280 | 280.4 | +0.7 | +0.3% | 835,220 |
| 2023/07/25 | 279.5 | 279.8 | 279.3 | 279.7 | +1.5 | +0.5% | 1,262,770 |
| 2023/07/24 | 278.2 | 278.6 | 278.2 | 278.2 | -0.5 | -0.2% | 778,570 |
151～
200
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
