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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 666.5 | 668.0 | 655.7 | 658.1 | -7.2 | -1.1 | 13,548,830 |
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 |
|---|---|---|---|---|---|---|---|
| 11/13 | 265.4 | +2.7 | 265.5 | 10,095,330 | 13,188 | 63,564 | 4.82 |
| 11/6 | 258.4 | +6.7 | 255.4 | 19,995,220 | 16,902 | 77,134 | 4.56 |
| 10/30 | 242.2 | -6.4 | 249.2 | 9,991,300 | 33,641 | 72,917 | 2.17 |
| 10/23 | 258.7 | -1.3 | 260.0 | 8,451,980 | 10,994 | 68,107 | 6.19 |
| 10/16 | 262.2 | +0.1 | 263.8 | 6,176,450 | 13,612 | 44,954 | 3.30 |
| 10/9 | 262.0 | +5.1 | 258.7 | 8,010,890 | 13,784 | 61,258 | 4.44 |
| 10/2 | 249.4 | +1.6 | 251.2 | 5,900,290 | 12,527 | 65,711 | 5.25 |
| 9/25 | 245.5 | -2.5 | 244.9 | 4,837,930 | 9,406 | 73,613 | 7.83 |
| 9/18 | 251.9 | -1.4 | 254.5 | 4,678,910 | 11,235 | 53,406 | 4.75 |
| 9/11 | 255.5 | -2.4 | 256.5 | 3,803,230 | 12,645 | 55,201 | 4.37 |
| 9/4 | 261.7 | -1.7 | 264.5 | 4,190,610 | 13,945 | 49,554 | 3.55 |
| 8/28 | 266.1 | +4.2 | 262.2 | 4,820,330 | 13,499 | 63,150 | 4.68 |
| 8/21 | 255.4 | -0.9 | 255.4 | 2,589,200 | 16,203 | 52,574 | 3.24 |
| 8/14 | 257.7 | +2.6 | 255.5 | 3,529,050 | 26,526 | 72,402 | 2.73 |
| 8/7 | 251.3 | +3.2 | 250.4 | 7,676,540 | 26,588 | 58,415 | 2.20 |
| 7/31 | 243.5 | -2.6 | 244.2 | 5,077,620 | 25,308 | 60,046 | 2.37 |
| 7/22 | 249.9 | +1.2 | 250.1 | 2,199,700 | 26,809 | 64,294 | 2.40 |
| 7/17 | 247.0 | +3.1 | 246.0 | 6,143,790 | 28,276 | 64,309 | 2.27 |
| 7/10 | 239.5 | -0.9 | 243.4 | 5,973,790 | 27,023 | 64,549 | 2.39 |
| 7/3 | 241.7 | +2.2 | 235.9 | 4,777,710 | 30,926 | 59,662 | 1.93 |
| 6/26 | 236.6 | -0.9 | 237.0 | 10,788,559 | 28,063 | 65,940 | 2.35 |
| 6/19 | 238.7 | +1.7 | 236.6 | 12,917,960 | 19,742 | 66,610 | 3.37 |
| 6/12 | 234.7 | -4.4 | 242.8 | 12,275,800 | 18,727 | 69,567 | 3.71 |
| 6/5 | 245.4 | +5.5 | 240.2 | 8,041,230 | 44,809 | 88,966 | 1.99 |
| 5/29 | 232.6 | +3.5 | 232.3 | 4,152,340 | 43,009 | 95,051 | 2.21 |
| 5/22 | 224.7 | +2.8 | 225.9 | 2,985,040 | 43,144 | 81,763 | 1.90 |
| 5/15 | 218.6 | -1.7 | 220.0 | 3,523,900 | 42,692 | 92,080 | 2.16 |
| 5/8 | 222.4 | +1.4 | 218.5 | 622,750 | ー | ー | ー |
| 5/1 | 219.4 | +2.8 | 220.8 | 3,817,860 | 44,994 | 128,577 | 2.86 |
| 4/24 | 213.5 | -4.0 | 215.7 | 4,960,040 | 12,128 | 82,403 | 6.79 |
▶︎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
