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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 552.5 | -3.6 | 559.7 | 14,393,250 | 407,489 | 5,471,830 | 13.43 |
| 4/12 | 573.3 | +2.1 | 569.7 | 7,967,690 | 353,589 | 5,213,480 | 14.74 |
| 4/5 | 561.6 | -2.0 | 568.4 | 11,559,020 | 394,060 | 5,800,189 | 14.72 |
| 3/29 | 573.1 | +0.2 | 570.8 | 10,919,660 | 416,470 | 5,181,080 | 12.44 |
| 3/22 | 572.0 | +4.1 | 565.7 | 14,727,728 | 460,810 | 4,805,969 | 10.43 |
| 3/15 | 549.3 | +0.1 | 545.9 | 7,994,970 | 344,950 | 4,647,869 | 13.47 |
| 3/8 | 548.8 | -0.6 | 549.1 | 11,576,659 | 295,310 | 4,467,189 | 15.13 |
| 3/1 | 552.2 | +1.8 | 549.4 | 9,347,170 | 336,070 | 4,065,550 | 12.10 |
| 2/22 | 542.5 | -0.1 | 540.2 | 6,682,600 | 338,350 | 3,998,700 | 11.82 |
| 2/16 | 542.9 | +1.2 | 539.3 | 9,647,690 | 376,030 | 3,281,450 | 8.73 |
| 2/9 | 536.3 | +2.7 | 530.8 | 14,082,591 | 409,339 | 3,301,589 | 8.07 |
| 2/2 | 522.2 | +0.3 | 521.2 | 10,141,210 | 402,510 | 3,112,969 | 7.73 |
| 1/26 | 520.9 | +1.4 | 520.1 | 11,941,240 | 507,160 | 3,420,919 | 6.75 |
| 1/19 | 513.7 | +2.5 | 506.4 | 9,531,820 | 493,870 | 2,829,440 | 5.73 |
| 1/12 | 501.0 | +2.2 | 499.7 | 10,300,400 | 533,939 | 3,071,569 | 5.75 |
| 1/5 | 490.4 | +0.3 | 488.9 | 4,421,110 | ー | ー | ー |
| 12/29 | 488.9 | +0.4 | 489.9 | 7,698,150 | 491,550 | 3,428,960 | 6.98 |
| 12/22 | 487.1 | +0.6 | 488.8 | 11,773,700 | 565,760 | 3,400,619 | 6.01 |
| 12/15 | 484.4 | +1.7 | 484.7 | 10,540,160 | 440,070 | 3,354,780 | 7.62 |
| 12/8 | 476.5 | -2.4 | 480.4 | 11,067,970 | 519,529 | 3,518,330 | 6.77 |
| 12/1 | 488.1 | -0.6 | 486.0 | 6,946,850 | 519,650 | 4,046,360 | 7.79 |
| 11/24 | 490.9 | +0.1 | 487.0 | 6,972,330 | 489,560 | 3,678,210 | 7.51 |
| 11/17 | 490.3 | +3.2 | 487.0 | 8,342,180 | 471,120 | 4,177,710 | 8.87 |
| 11/10 | 474.9 | +3.1 | 472.8 | 8,606,620 | 464,700 | 3,779,930 | 8.13 |
| 11/2 | 460.7 | +2.3 | 453.8 | 10,425,430 | 246,410 | 4,854,160 | 19.70 |
| 10/27 | 450.2 | -2.3 | 453.3 | 8,704,670 | 268,480 | 4,645,619 | 17.30 |
| 10/20 | 460.8 | -1.9 | 466.7 | 6,295,680 | 379,320 | 3,800,600 | 10.02 |
| 10/13 | 469.6 | +3.1 | 467.9 | 7,836,880 | 387,260 | 3,108,650 | 8.03 |
| 10/6 | 455.6 | -1.3 | 459.5 | 7,278,590 | 415,070 | 3,892,960 | 9.38 |
| 9/29 | 461.8 | -0.2 | 461.3 | 9,530,800 | 514,710 | 3,142,369 | 6.11 |
▶︎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
