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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 548.5 | 548.8 | 547.7 | 548.3 | -6.0 | -1.1 | 2,628,530 |
| 3/5 | 554.6 | 554.8 | 554.0 | 554.3 | -0.6 | -0.1 | 1,003,600 |
| 3/4 | 554.2 | 554.9 | 553.3 | 554.9 | +2.7 | +0.5 | 1,898,030 |
| 3/1 | 549.4 | 552.3 | 549.2 | 552.2 | +4.9 | +0.9 | 1,620,390 |
| 2/29 | 548.8 | 549.3 | 546.3 | 547.3 | -2.4 | -0.4 | 1,430,370 |
| 2/28 | 549.6 | 550.2 | 549.1 | 549.7 | +1.4 | +0.3 | 1,499,500 |
| 2/27 | 548.9 | 548.9 | 547.9 | 548.3 | -1.2 | -0.2 | 1,480,950 |
| 2/26 | 550.5 | 550.5 | 548.7 | 549.5 | +7.0 | +1.3 | 3,315,960 |
| 2/22 | 541.5 | 543.3 | 541.4 | 542.5 | +6.1 | +1.1 | 2,938,690 |
| 2/21 | 536.5 | 537.0 | 535.6 | 536.4 | -3.5 | -0.7 | 1,467,670 |
| 2/20 | 540.3 | 540.5 | 538.8 | 539.9 | -0.2 | +0.0 | 993,770 |
| 2/19 | 540.7 | 541.0 | 539.8 | 540.1 | -2.8 | -0.5 | 1,282,470 |
| 2/16 | 542.4 | 543.8 | 542.2 | 542.9 | +2.6 | +0.5 | 2,195,460 |
| 2/15 | 541.6 | 541.7 | 539.5 | 540.3 | +4.2 | +0.8 | 2,502,870 |
| 2/14 | 536.8 | 537.0 | 535.4 | 536.1 | -2.7 | -0.5 | 2,988,400 |
| 2/13 | 538.6 | 539.1 | 537.8 | 538.8 | +2.5 | +0.5 | 1,960,960 |
| 2/9 | 535.9 | 536.8 | 535.7 | 536.3 | +2.9 | +0.5 | 1,529,830 |
| 2/8 | 528.6 | 533.5 | 528.4 | 533.4 | +1.6 | +0.3 | 8,004,220 |
| 2/7 | 529.4 | 532.0 | 529.3 | 531.8 | +1.2 | +0.2 | 801,700 |
| 2/6 | 530.6 | 531.4 | 530.2 | 530.6 | 0 | 0.0 | 1,362,620 |
| 2/5 | 531.8 | 532.3 | 530.2 | 530.6 | +8.4 | +1.6 | 2,384,220 |
| 2/2 | 522.2 | 522.5 | 521.2 | 522.2 | +6.6 | +1.3 | 1,510,310 |
| 2/1 | 516.0 | 516.3 | 514.9 | 515.6 | -8.3 | -1.6 | 2,776,110 |
| 1/31 | 522.3 | 524.0 | 522.0 | 523.9 | -1.1 | -0.2 | 2,249,880 |
| 1/30 | 525.2 | 525.2 | 524.3 | 525.0 | +2.2 | +0.4 | 1,973,910 |
| 1/29 | 522.2 | 523.3 | 522.1 | 522.8 | +1.9 | +0.4 | 1,631,000 |
| 1/26 | 521.6 | 522.1 | 520.4 | 520.9 | +0.2 | +0.0 | 2,034,020 |
| 1/25 | 519.7 | 520.7 | 519.2 | 520.7 | -0.7 | -0.1 | 2,655,460 |
| 1/24 | 522.3 | 522.3 | 520.7 | 521.4 | +2.6 | +0.5 | 2,316,590 |
| 1/23 | 519.4 | 520.6 | 518.2 | 518.8 | -0.1 | +0.0 | 2,506,560 |
▶︎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
