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 |
|---|---|---|---|---|---|---|---|
| 2/24 | 387.4 | -1.6 | 388.9 | 4,729,650 | 404,670 | 2,301,080 | 5.69 |
| 2/17 | 393.7 | +2.3 | 394.7 | 6,775,840 | 718,820 | 2,356,150 | 3.28 |
| 2/10 | 385.0 | -0.3 | 390.6 | 13,439,320 | 600,320 | 2,450,219 | 4.08 |
| 2/3 | 386.0 | +1.5 | 381.5 | 13,787,941 | 492,589 | 2,475,500 | 5.03 |
| 1/27 | 380.2 | +4.3 | 376.2 | 9,276,670 | 450,770 | 2,856,790 | 6.34 |
| 1/20 | 364.7 | -1.7 | 367.1 | 16,286,320 | 333,500 | 3,433,060 | 10.29 |
| 1/13 | 370.8 | +0.2 | 373.5 | 12,402,960 | 344,910 | 3,086,150 | 8.95 |
| 1/6 | 370.1 | +0.7 | 365.6 | 6,818,270 | 409,389 | 3,189,950 | 7.79 |
| 12/30 | 367.5 | +0.3 | 368.7 | 9,044,780 | 295,070 | 3,163,590 | 10.72 |
| 12/23 | 366.6 | -5.1 | 368.9 | 17,502,880 | 271,400 | 3,309,830 | 12.20 |
| 12/16 | 386.2 | -1.1 | 392.0 | 12,334,650 | 378,989 | 2,561,130 | 6.76 |
| 12/9 | 390.3 | -1.7 | 390.4 | 7,468,790 | 420,639 | 2,786,240 | 6.62 |
| 12/2 | 396.9 | -1.6 | 399.5 | 10,445,150 | 339,160 | 2,480,250 | 7.31 |
| 11/25 | 403.5 | +1.5 | 403.1 | 8,042,020 | 368,689 | 2,433,809 | 6.60 |
| 11/18 | 397.5 | -2.1 | 399.7 | 11,028,450 | 655,710 | 2,644,140 | 4.03 |
| 11/11 | 405.8 | +2.2 | 399.8 | 16,900,909 | 503,270 | 2,315,600 | 4.60 |
| 11/4 | 397.1 | -0.4 | 411.0 | 17,252,330 | 600,460 | 2,827,259 | 4.71 |
| 10/28 | 398.5 | +0.8 | 403.8 | 19,041,470 | 532,400 | 2,556,219 | 4.80 |
| 10/21 | 395.2 | +0.8 | 396.2 | 14,309,680 | 525,700 | 2,344,990 | 4.46 |
| 10/14 | 391.9 | +0.5 | 381.7 | 11,908,320 | 441,900 | 2,595,000 | 5.87 |
| 10/7 | 389.8 | +3.1 | 385.0 | 24,217,800 | 484,800 | 2,168,280 | 4.47 |
| 9/30 | 378.0 | -3.8 | 380.2 | 19,817,230 | 759,989 | 2,229,400 | 2.93 |
| 9/22 | 393.0 | -1.7 | 395.4 | 5,971,680 | 1,247,700 | 2,084,230 | 1.67 |
| 9/16 | 399.8 | -3.2 | 410.3 | 10,220,540 | 1,289,490 | 2,012,759 | 1.56 |
| 9/9 | 412.9 | +3.4 | 406.8 | 10,639,020 | 1,147,179 | 2,079,959 | 1.81 |
| 9/2 | 399.2 | -3.2 | 398.4 | 9,612,420 | 1,170,209 | 1,978,200 | 1.69 |
| 8/26 | 412.2 | -1.4 | 409.6 | 8,945,980 | 1,274,600 | 1,915,919 | 1.50 |
| 8/19 | 418.0 | +3.7 | 413.5 | 13,327,120 | 1,318,620 | 1,346,170 | 1.02 |
| 8/12 | 403.0 | +0.7 | 401.4 | 9,371,840 | 1,135,040 | 1,732,800 | 1.53 |
| 8/5 | 400.2 | +1.7 | 396.2 | 10,566,280 | 1,090,500 | 1,967,259 | 1.80 |
▶︎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
