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
657.8
円
(15:23)
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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/1 | 576.3 | 576.4 | 573.7 | 574.3 | +1.2 | +0.2 | 2,368,900 |
| 3/29 | 575.0 | 576.0 | 572.1 | 573.1 | +1.0 | +0.2 | 1,461,490 |
| 3/28 | 571.3 | 572.7 | 571.2 | 572.1 | +1.3 | +0.2 | 3,091,450 |
| 3/27 | 569.4 | 571.3 | 569.1 | 570.8 | +1.3 | +0.2 | 2,917,530 |
| 3/26 | 569.2 | 569.6 | 568.9 | 569.5 | +0.6 | +0.1 | 1,301,680 |
| 3/25 | 569.8 | 570.3 | 568.5 | 568.9 | -3.1 | -0.5 | 2,147,510 |
| 3/22 | 573.0 | 573.3 | 571.4 | 572.0 | +1.4 | +0.3 | 2,629,890 |
| 3/21 | 568.4 | 570.6 | 566.7 | 570.6 | +13.8 | +2.5 | 8,843,380 |
| 3/19 | 552.6 | 557.0 | 551.8 | 556.8 | +5.7 | +1.0 | 2,469,700 |
| 3/18 | 549.1 | 551.1 | 548.9 | 551.1 | +1.8 | +0.3 | 784,760 |
| 3/15 | 549.5 | 550.9 | 549.2 | 549.3 | -1.5 | -0.3 | 918,400 |
| 3/14 | 549.6 | 551.0 | 549.1 | 550.8 | +1.2 | +0.2 | 1,001,680 |
| 3/13 | 549.8 | 549.9 | 548.0 | 549.6 | +3.7 | +0.7 | 1,745,370 |
| 3/12 | 542.0 | 546.1 | 541.4 | 545.9 | +4.3 | +0.8 | 2,712,550 |
| 3/11 | 541.4 | 541.8 | 540.2 | 541.6 | -7.2 | -1.3 | 1,616,970 |
| 3/8 | 548.5 | 549.5 | 547.2 | 548.8 | +3.9 | +0.7 | 2,641,500 |
| 3/7 | 548.4 | 548.5 | 544.3 | 544.9 | -3.4 | -0.6 | 3,405,000 |
▶︎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
