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
658
円
(23:50)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 674.5 (24/11/14) | 471.5 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 674.5 (24/11/14) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 655.9 | 659.0 | 655.7 | 658.1 | -3.4 | -0.5 | 2,276,810 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 460.7 | 461.4 | 460.3 | 460.8 | -3.7 | -0.8 | 1,159,970 |
| 10/19 | 465.9 | 466.3 | 464.5 | 464.5 | -6.4 | -1.4 | 1,566,380 |
| 10/18 | 470.7 | 471.2 | 470.0 | 470.9 | +0.1 | +0.0 | 800,670 |
| 10/17 | 471.1 | 471.3 | 469.8 | 470.8 | +4.3 | +0.9 | 1,393,530 |
| 10/16 | 467.4 | 467.6 | 466.2 | 466.5 | -3.1 | -0.7 | 1,375,130 |
| 10/13 | 469.5 | 470.2 | 469.0 | 469.6 | -2.1 | -0.5 | 1,299,010 |
| 10/12 | 471.1 | 471.9 | 471.0 | 471.7 | +4.1 | +0.9 | 2,163,080 |
| 10/11 | 466.7 | 467.7 | 466.2 | 467.6 | +2.6 | +0.6 | 2,252,620 |
| 10/10 | 463.2 | 465.0 | 462.6 | 465.0 | +9.4 | +2.1 | 2,122,170 |
| 10/6 | 454.8 | 455.9 | 454.7 | 455.6 | -0.7 | -0.2 | 492,460 |
| 10/5 | 456.9 | 456.9 | 454.9 | 456.3 | +3.5 | +0.8 | 595,310 |
| 10/4 | 455.0 | 455.0 | 452.2 | 452.8 | -9.4 | -2.0 | 2,003,090 |
| 10/3 | 462.7 | 462.8 | 461.4 | 462.2 | -1.4 | -0.3 | 1,613,570 |
| 10/2 | 463.8 | 465.3 | 463.3 | 463.6 | +1.8 | +0.4 | 2,574,160 |
| 9/29 | 462.4 | 463.3 | 461.1 | 461.8 | +1.1 | +0.2 | 1,316,910 |
| 9/28 | 461.0 | 461.6 | 459.4 | 460.7 | +0.2 | +0.0 | 3,352,820 |
| 9/27 | 459.5 | 460.5 | 458.9 | 460.5 | -2.9 | -0.6 | 2,047,010 |
| 9/26 | 464.6 | 464.7 | 462.9 | 463.4 | +0.8 | +0.2 | 1,425,280 |
| 9/25 | 462.4 | 463.0 | 461.6 | 462.6 | -0.2 | +0.0 | 1,388,780 |
| 9/22 | 460.5 | 463.2 | 459.7 | 462.8 | -6.2 | -1.3 | 2,091,740 |
| 9/21 | 469.8 | 470.3 | 468.5 | 469.0 | -3.8 | -0.8 | 2,165,960 |
| 9/20 | 472.9 | 473.0 | 472.3 | 472.8 | -0.8 | -0.2 | 2,223,440 |
| 9/19 | 473.6 | 474.0 | 473.4 | 473.6 | -5.6 | -1.2 | 1,941,210 |
| 9/15 | 478.6 | 480.0 | 478.1 | 479.2 | +4.4 | +0.9 | 2,473,730 |
| 9/14 | 474.4 | 475.0 | 474.0 | 474.8 | +2.2 | +0.5 | 1,645,630 |
| 9/13 | 472.7 | 473.6 | 472.4 | 472.6 | -1.1 | -0.2 | 1,795,410 |
| 9/12 | 473.2 | 473.9 | 472.1 | 473.7 | +3.2 | +0.7 | 1,436,390 |
| 9/11 | 472.6 | 472.6 | 469.5 | 470.5 | -1.8 | -0.4 | 2,642,200 |
| 9/8 | 472.2 | 472.5 | 469.4 | 472.3 | -1.0 | -0.2 | 2,040,140 |
| 9/7 | 474.9 | 475.3 | 473.3 | 473.3 | -2.2 | -0.5 | 1,531,350 |
▶︎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
