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
660
円
(23:05)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 659.6 | 665.3 | 652.3 | 665.3 | -1.8 | -0.3 | 15,525,690 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 667.1 | +0.9 | 668.2 | 17,718,728 | 532,700 | 7,257,429 | 13.62 |
| 11/8 | 661.0 | +5.0 | 650.2 | 16,831,500 | 455,250 | 6,589,889 | 14.48 |
| 11/1 | 629.6 | -0.9 | 640.3 | 9,880,920 | 387,330 | 6,232,880 | 16.09 |
| 10/25 | 635.6 | +0.7 | 636.6 | 8,510,170 | 452,329 | 5,811,039 | 12.85 |
| 10/18 | 631.5 | +1.9 | 629.8 | 8,600,950 | 682,020 | 5,973,860 | 8.76 |
| 10/11 | 619.7 | +3.2 | 616.5 | 9,635,350 | 617,010 | 6,292,810 | 10.20 |
| 10/4 | 600.5 | -0.1 | 594.6 | 9,244,430 | 469,389 | 6,391,110 | 13.62 |
| 9/27 | 600.8 | +2.6 | 596.7 | 7,416,300 | 454,939 | 6,511,430 | 14.31 |
| 9/20 | 585.6 | +3.0 | 580.1 | 8,416,280 | 446,779 | 6,479,600 | 14.50 |
| 9/13 | 568.4 | +0.8 | 563.6 | 8,154,400 | 424,320 | 6,323,889 | 14.90 |
| 9/6 | 564.1 | -3.5 | 578.9 | 9,843,180 | 420,139 | 6,544,110 | 15.58 |
| 8/30 | 584.8 | -0.3 | 582.3 | 6,879,980 | 451,450 | 6,611,089 | 14.64 |
| 8/23 | 586.6 | -1.5 | 587.6 | 10,965,690 | 394,639 | 7,061,320 | 17.89 |
| 8/16 | 595.8 | +5.8 | 580.3 | 9,643,040 | 443,139 | 7,357,560 | 16.60 |
| 8/9 | 562.9 | -3.2 | 551.4 | 24,009,470 | 520,200 | 5,563,300 | 10.69 |
| 8/2 | 581.5 | -3.4 | 598.0 | 16,429,639 | 389,800 | 6,782,120 | 17.40 |
| 7/26 | 601.8 | -5.5 | 612.5 | 13,238,841 | 387,260 | 7,146,789 | 18.45 |
| 7/19 | 636.7 | -0.9 | 638.1 | 10,008,960 | 391,270 | 7,606,429 | 19.44 |
| 7/12 | 642.2 | -0.1 | 647.2 | 14,575,880 | 366,900 | 7,098,320 | 19.35 |
| 7/5 | 642.9 | +0.7 | 640.9 | 10,051,091 | 394,510 | 6,293,000 | 15.95 |
| 6/28 | 638.6 | +1.6 | 632.1 | 9,639,660 | 400,400 | 5,526,030 | 13.80 |
| 6/21 | 628.7 | +1.4 | 623.6 | 9,337,500 | 502,879 | 5,608,150 | 11.15 |
| 6/14 | 620.2 | +3.1 | 612.4 | 11,002,920 | 356,230 | 5,842,010 | 16.40 |
| 6/7 | 601.5 | +1.7 | 598.1 | 7,312,740 | 306,200 | 6,278,739 | 20.51 |
| 5/31 | 591.4 | -1.0 | 597.3 | 6,176,310 | 284,489 | 6,543,160 | 23.00 |
| 5/24 | 597.4 | +0.3 | 599.5 | 12,920,530 | 200,090 | 6,449,019 | 32.23 |
| 5/17 | 595.8 | +1.8 | 591.0 | 10,751,710 | 233,460 | 5,204,669 | 22.29 |
| 5/10 | 585.5 | +3.4 | 580.0 | 8,541,480 | 299,389 | 5,131,960 | 17.14 |
| 5/2 | 566.1 | -1.2 | 572.7 | 8,650,859 | 309,850 | 5,336,210 | 17.22 |
| 4/26 | 572.7 | +3.7 | 565.2 | 7,945,540 | 376,910 | 4,815,960 | 12.78 |
▶︎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
