1655東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ Ｓ＆Ｐ ５００米国株 ＥＴＦ 株価時系列データ
PTS
595.3
円
(23:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 592.5 (24/05/15) | 413.2 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 592.5 (24/05/15) | 485.8 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 593.4 | 595.8 | 593.3 | 595.8 | +4.5 | +0.8 | 3,199,240 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 591.5 | 592.5 | 589.1 | 591.3 | -0.1 | +0.0 | 2,036,470 |
| 5/15 | 592.2 | 592.5 | 590.8 | 591.4 | +2.8 | +0.5 | 1,768,200 |
| 5/14 | 587.9 | 588.8 | 587.8 | 588.6 | +1.3 | +0.2 | 1,940,440 |
| 5/13 | 586.2 | 587.3 | 585.2 | 587.3 | +1.8 | +0.3 | 1,807,360 |
| 5/10 | 584.5 | 585.7 | 584.2 | 585.5 | +4.3 | +0.7 | 2,011,230 |
| 5/9 | 580.7 | 581.8 | 579.9 | 581.2 | +1.3 | +0.2 | 1,845,720 |
| 5/8 | 578.3 | 580.0 | 578.1 | 579.9 | +3.0 | +0.5 | 2,231,460 |
| 5/7 | 575.6 | 577.2 | 574.1 | 576.9 | +10.8 | +1.9 | 2,453,070 |
| 5/2 | 565.6 | 567.8 | 565.2 | 566.1 | -6.3 | -1.1 | 2,609,770 |
| 5/1 | 571.6 | 573.1 | 571.4 | 572.4 | -4.8 | -0.8 | 1,523,670 |
| 4/30 | 575.7 | 577.9 | 575.1 | 577.2 | +4.5 | +0.8 | 4,517,420 |
| 4/26 | 570.2 | 573.0 | 569.7 | 572.7 | +8.3 | +1.5 | 2,432,250 |
| 4/25 | 564.0 | 565.3 | 564.0 | 564.4 | -3.5 | -0.6 | 1,392,930 |
| 4/24 | 566.2 | 568.2 | 566.0 | 567.9 | +8.5 | +1.5 | 2,076,220 |
| 4/23 | 558.7 | 559.4 | 557.5 | 559.4 | +1.9 | +0.3 | 1,025,380 |
| 4/22 | 555.1 | 557.5 | 553.8 | 557.5 | +5.0 | +0.9 | 1,018,760 |
| 4/19 | 557.6 | 557.6 | 545.4 | 552.5 | -8.1 | -1.4 | 4,775,920 |
| 4/18 | 559.3 | 560.6 | 558.5 | 560.6 | -2.0 | -0.4 | 1,580,190 |
| 4/17 | 564.3 | 564.6 | 562.2 | 562.6 | +0.6 | +0.1 | 2,427,120 |
| 4/16 | 565.0 | 565.0 | 560.8 | 562.0 | -8.2 | -1.4 | 2,791,290 |
| 4/15 | 567.5 | 570.2 | 566.3 | 570.2 | -3.1 | -0.5 | 2,818,730 |
| 4/12 | 573.5 | 573.9 | 572.7 | 573.3 | +4.6 | +0.8 | 1,550,460 |
| 4/11 | 567.5 | 568.9 | 567.1 | 568.7 | -1.1 | -0.2 | 1,213,060 |
| 4/10 | 569.8 | 570.3 | 569.6 | 569.8 | +0.4 | +0.1 | 932,330 |
| 4/9 | 569.1 | 569.9 | 568.9 | 569.4 | +1.4 | +0.3 | 2,070,880 |
| 4/8 | 569.1 | 569.1 | 567.6 | 568.0 | +6.4 | +1.1 | 2,200,960 |
| 4/5 | 561.3 | 561.8 | 559.2 | 561.6 | -9.2 | -1.6 | 3,118,590 |
| 4/4 | 570.5 | 571.6 | 570.1 | 570.8 | +3.7 | +0.7 | 1,752,610 |
| 4/3 | 567.9 | 568.0 | 567.0 | 567.1 | -4.7 | -0.8 | 1,966,410 |
| 4/2 | 571.5 | 572.2 | 570.9 | 571.8 | -2.5 | -0.4 | 2,352,510 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて