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
578.2
円
(09:09)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 577.9 (24/04/30) | 399.7 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 577.9 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 575.6 | 578.9 | 574.1 | 578.4 | +12.3 | +2.2 | 3,184,260 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 575.7 | 577.9 | 565.2 | 566.1 | -6.6 | -1.2 | 8,650,859 |
| 4/26 | 555.1 | 573.0 | 553.8 | 572.7 | +20.2 | +3.7 | 7,945,540 |
| 4/19 | 567.5 | 570.2 | 545.4 | 552.5 | -20.8 | -3.6 | 14,393,250 |
| 4/12 | 569.1 | 573.9 | 567.1 | 573.3 | +11.7 | +2.1 | 7,967,690 |
| 4/5 | 576.3 | 576.4 | 559.2 | 561.6 | -11.5 | -2.0 | 11,559,020 |
| 3/29 | 569.8 | 576.0 | 568.5 | 573.1 | +1.1 | +0.2 | 10,919,660 |
| 3/22 | 549.1 | 573.3 | 548.9 | 572.0 | +22.7 | +4.1 | 14,727,728 |
| 3/15 | 541.4 | 551.0 | 540.2 | 549.3 | +0.5 | +0.1 | 7,994,970 |
| 3/8 | 554.2 | 554.9 | 544.3 | 548.8 | -3.4 | -0.6 | 11,576,659 |
| 3/1 | 550.5 | 552.3 | 546.3 | 552.2 | +9.7 | +1.8 | 9,347,170 |
| 2/22 | 540.7 | 543.3 | 535.6 | 542.5 | -0.4 | -0.1 | 6,682,600 |
| 2/16 | 538.6 | 543.8 | 535.4 | 542.9 | +6.6 | +1.2 | 9,647,690 |
| 2/9 | 531.8 | 536.8 | 528.4 | 536.3 | +14.1 | +2.7 | 14,082,591 |
| 2/2 | 522.2 | 525.2 | 514.9 | 522.2 | +1.3 | +0.3 | 10,141,210 |
| 1/26 | 518.6 | 522.3 | 518.2 | 520.9 | +7.2 | +1.4 | 11,941,240 |
| 1/19 | 500.9 | 513.8 | 500.5 | 513.7 | +12.7 | +2.5 | 9,531,820 |
| 1/12 | 495.7 | 504.2 | 493.1 | 501.0 | +10.6 | +2.2 | 10,300,400 |
| 1/5 | 486.6 | 491.6 | 485.8 | 490.4 | +1.5 | +0.3 | 4,421,110 |
| 12/29 | 490.0 | 492.5 | 487.8 | 488.9 | +1.8 | +0.4 | 7,698,150 |
| 12/22 | 485.4 | 495.8 | 484.7 | 487.1 | +2.7 | +0.6 | 11,773,700 |
| 12/15 | 482.4 | 489.1 | 480.8 | 484.4 | +7.9 | +1.7 | 10,540,160 |
| 12/8 | 485.0 | 487.5 | 471.5 | 476.5 | -11.6 | -2.4 | 11,067,970 |
| 12/1 | 491.3 | 491.3 | 482.5 | 488.1 | -2.8 | -0.6 | 6,946,850 |
| 11/24 | 487.9 | 492.4 | 483.5 | 490.9 | +0.6 | +0.1 | 6,972,330 |
| 11/17 | 480.9 | 491.6 | 480.3 | 490.3 | +15.4 | +3.2 | 8,342,180 |
| 11/10 | 469.4 | 476.9 | 469.2 | 474.9 | +14.2 | +3.1 | 8,606,620 |
| 11/2 | 445.6 | 461.1 | 445.0 | 460.7 | +10.5 | +2.3 | 10,425,430 |
| 10/27 | 457.4 | 458.3 | 449.5 | 450.2 | -10.6 | -2.3 | 8,704,670 |
| 10/20 | 467.4 | 471.3 | 460.3 | 460.8 | -8.8 | -1.9 | 6,295,680 |
| 10/13 | 463.2 | 471.9 | 462.6 | 469.6 | +14.0 | +3.1 | 7,836,880 |
▶︎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