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
(22:21)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 485.0 | 485.5 | 483.9 | 484.0 | -2.0 | -0.4 | 1,012,550 |
| 12/4 | 485.0 | 486.2 | 484.2 | 486.0 | -2.1 | -0.4 | 1,649,140 |
| 12/1 | 487.5 | 488.2 | 486.3 | 488.1 | +4.3 | +0.9 | 1,570,610 |
| 11/30 | 483.5 | 484.2 | 483.0 | 483.8 | -0.5 | -0.1 | 1,640,010 |
| 11/29 | 483.3 | 484.7 | 482.5 | 484.3 | -2.8 | -0.6 | 1,750,030 |
| 11/28 | 487.7 | 487.8 | 486.2 | 487.1 | -1.5 | -0.3 | 566,490 |
| 11/27 | 491.3 | 491.3 | 488.2 | 488.6 | -2.3 | -0.5 | 1,419,710 |
| 11/24 | 492.2 | 492.4 | 490.7 | 490.9 | +3.8 | +0.8 | 1,434,970 |
| 11/22 | 484.6 | 487.3 | 484.4 | 487.1 | +2.1 | +0.4 | 1,054,880 |
| 11/21 | 487.1 | 487.3 | 483.5 | 485.0 | +0.4 | +0.1 | 2,381,160 |
| 11/20 | 487.9 | 488.1 | 483.7 | 484.6 | -5.7 | -1.2 | 2,101,320 |
| 11/17 | 490.1 | 490.7 | 489.8 | 490.3 | -0.9 | -0.2 | 1,886,320 |
| 11/16 | 491.0 | 491.6 | 489.9 | 491.2 | +1.5 | +0.3 | 1,684,510 |
| 11/15 | 488.4 | 490.0 | 488.2 | 489.7 | +7.3 | +1.5 | 1,919,310 |
| 11/14 | 482.4 | 482.7 | 482.2 | 482.4 | +1.4 | +0.3 | 1,422,350 |
| 11/13 | 480.9 | 481.3 | 480.3 | 481.0 | +6.1 | +1.3 | 1,429,690 |
| 11/10 | 474.0 | 474.9 | 473.3 | 474.9 | -1.8 | -0.4 | 2,261,630 |
| 11/9 | 475.9 | 476.9 | 475.7 | 476.7 | +1.9 | +0.4 | 1,369,560 |
| 11/8 | 474.4 | 475.0 | 474.1 | 474.8 | +2.9 | +0.6 | 1,087,490 |
| 11/7 | 471.0 | 471.9 | 470.9 | 471.9 | +2.2 | +0.5 | 1,636,880 |
| 11/6 | 469.4 | 470.1 | 469.2 | 469.7 | +9.0 | +2.0 | 2,251,060 |
| 11/2 | 461.0 | 461.1 | 459.8 | 460.7 | +4.6 | +1.0 | 2,781,370 |
| 11/1 | 456.2 | 456.7 | 455.6 | 456.1 | +6.8 | +1.5 | 3,459,380 |
| 10/31 | 447.2 | 449.6 | 447.0 | 449.3 | +3.6 | +0.8 | 2,642,230 |
| 10/30 | 445.6 | 446.3 | 445.0 | 445.7 | -4.5 | -1.0 | 1,542,450 |
| 10/27 | 450.6 | 450.6 | 449.5 | 450.2 | -1.0 | -0.2 | 1,589,690 |
| 10/26 | 451.1 | 451.5 | 450.5 | 451.2 | -6.0 | -1.3 | 3,408,350 |
| 10/25 | 458.3 | 458.3 | 456.9 | 457.2 | +0.8 | +0.2 | 1,235,590 |
| 10/24 | 456.4 | 456.5 | 454.7 | 456.4 | -1.0 | -0.2 | 1,292,120 |
| 10/23 | 457.4 | 457.5 | 456.7 | 457.4 | -3.4 | -0.7 | 1,178,920 |
▶︎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
