312.5
+1 (+0.32%)
株価：2025/05/07 10:45
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 292.3 | 292.5 | 292 | 292.2 | +0.4 | +0.1% | 663,150 |
| 2024/04/22 | 290.8 | 291.8 | 290.2 | 291.8 | +1.6 | +0.6% | 3,041,340 |
| 2024/04/19 | 292.3 | 292.3 | 287.6 | 290.2 | -4.4 | -1.5% | 2,541,240 |
| 2024/04/18 | 293.7 | 294.8 | 293.5 | 294.6 | -0.2 | -0.1% | 2,172,470 |
| 2024/04/17 | 295.9 | 295.9 | 294.8 | 294.8 | -0.8 | -0.3% | 2,266,520 |
| 2024/04/16 | 300 | 300 | 294.8 | 295.6 | -5.3 | -1.8% | 5,103,120 |
| 2024/04/15 | 300.4 | 300.9 | 299.8 | 300.9 | -2.9 | -1% | 3,332,240 |
| 2024/04/12 | 304 | 304.2 | 303.8 | 303.8 | +1.8 | +0.6% | 1,071,940 |
| 2024/04/11 | 301.2 | 302 | 301.1 | 302 | -2.9 | -1% | 428,010 |
| 2024/04/10 | 305 | 305.2 | 304.9 | 304.9 | +0.2 | +0.1% | 332,830 |
| 2024/04/09 | 304.5 | 304.8 | 304 | 304.7 | +0.5 | +0.2% | 251,750 |
| 2024/04/08 | 304.8 | 304.8 | 304 | 304.2 | +2.2 | +0.7% | 426,580 |
| 2024/04/05 | 301.5 | 302 | 301.1 | 302 | -4.1 | -1.3% | 1,924,170 |
| 2024/04/04 | 306 | 306.3 | 305.7 | 306.1 | +2.1 | +0.7% | 1,772,560 |
| 2024/04/03 | 304.8 | 304.8 | 304 | 304 | -2.7 | -0.9% | 931,550 |
| 2024/04/02 | 306.5 | 306.7 | 306.3 | 306.7 | -2 | -0.6% | 745,960 |
| 2024/04/01 | 309 | 309 | 308.4 | 308.7 | +1.2 | +0.4% | 1,491,300 |
| 2024/03/29 | 306.7 | 308.3 | 306.7 | 307.5 | +0.1 | ±0% | 425,170 |
| 2024/03/28 | 307.2 | 307.5 | 307.1 | 307.4 | +1 | +0.3% | 789,420 |
| 2024/03/27 | 305.9 | 306.5 | 305.7 | 306.4 | ±0 | ±0% | 957,910 |
| 2024/03/26 | 306.2 | 306.4 | 306 | 306.4 | ±0 | ±0% | 1,246,450 |
| 2024/03/25 | 306.7 | 306.8 | 306.3 | 306.4 | -1.1 | -0.4% | 480,560 |
| 2024/03/22 | 307.7 | 307.8 | 307.1 | 307.5 | -0.2 | -0.1% | 1,374,950 |
| 2024/03/21 | 307.3 | 307.8 | 307.1 | 307.7 | +5.7 | +1.9% | 2,864,000 |
| 2024/03/19 | 301.8 | 302 | 301.4 | 302 | +0.8 | +0.3% | 1,455,280 |
| 2024/03/18 | 300.5 | 301.2 | 300.3 | 301.2 | -0.7 | -0.2% | 672,160 |
| 2024/03/15 | 302 | 302.4 | 301.8 | 301.9 | -1.8 | -0.6% | 337,000 |
| 2024/03/14 | 303.5 | 303.7 | 303.3 | 303.7 | -0.1 | ±0% | 385,070 |
| 2024/03/13 | 303.7 | 303.9 | 303.3 | 303.8 | +2 | +0.7% | 862,510 |
| 2024/03/12 | 301.2 | 301.8 | 301 | 301.8 | +1.2 | +0.4% | 664,320 |
| 2024/03/11 | 300.8 | 301 | 300.1 | 300.6 | -2.2 | -0.7% | 911,900 |
| 2024/03/08 | 302.5 | 303 | 302.3 | 302.8 | +3.3 | +1.1% | 1,007,650 |
| 2024/03/07 | 299.7 | 299.9 | 298.8 | 299.5 | +0.8 | +0.3% | 717,120 |
| 2024/03/06 | 298.4 | 298.7 | 298.2 | 298.7 | -2 | -0.7% | 774,950 |
| 2024/03/05 | 301.1 | 301.3 | 300.7 | 300.7 | -0.8 | -0.3% | 2,325,430 |
| 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 |
251～
300
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
