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
657.8
円
(09:12)
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 | 657.5 | -7.8 | -1.2 | 9,766,350 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 462.4 | 464.7 | 458.9 | 461.8 | -1.0 | -0.2 | 9,530,800 |
| 9/22 | 473.6 | 474.0 | 459.7 | 462.8 | -16.4 | -3.4 | 8,422,350 |
| 9/15 | 472.6 | 480.0 | 469.5 | 479.2 | +6.9 | +1.5 | 9,993,360 |
| 9/8 | 474.2 | 478.2 | 469.4 | 472.3 | -0.3 | -0.1 | 7,367,810 |
| 9/1 | 464.9 | 475.2 | 463.7 | 472.6 | +12.4 | +2.7 | 11,447,890 |
| 8/25 | 456.9 | 466.9 | 455.7 | 460.2 | +3.4 | +0.7 | 6,073,560 |
| 8/18 | 465.4 | 470.5 | 456.2 | 456.8 | -7.3 | -1.6 | 10,193,600 |
| 8/10 | 459.9 | 464.5 | 459.4 | 464.1 | -1.4 | -0.3 | 6,131,780 |
| 8/4 | 465.9 | 474.0 | 464.1 | 465.5 | +7.8 | +1.7 | 11,125,360 |
| 7/28 | 463.7 | 465.8 | 452.0 | 457.7 | -1.9 | -0.4 | 13,313,000 |
| 7/21 | 452.3 | 459.9 | 451.3 | 459.6 | +11.0 | +2.5 | 4,018,420 |
| 7/14 | 451.7 | 453.3 | 446.3 | 448.6 | -8.1 | -1.8 | 9,021,420 |
| 7/7 | 463.9 | 465.1 | 456.5 | 456.7 | -3.1 | -0.7 | 10,483,670 |
| 6/30 | 451.0 | 460.5 | 448.4 | 459.8 | +8.4 | +1.9 | 7,450,020 |
| 6/23 | 451.7 | 452.4 | 445.5 | 451.4 | +2.3 | +0.5 | 10,540,510 |
| 6/16 | 432.9 | 449.1 | 432.3 | 449.1 | +18.0 | +4.2 | 11,950,600 |
| 6/9 | 432.2 | 432.7 | 429.0 | 431.1 | +7.3 | +1.7 | 11,165,750 |
| 6/2 | 428.3 | 429.0 | 419.4 | 423.8 | +6.8 | +1.6 | 7,414,090 |
| 5/26 | 415.5 | 420.7 | 413.2 | 417.0 | -1.9 | -0.5 | 6,937,580 |
| 5/19 | 402.7 | 419.8 | 402.4 | 418.9 | +17.5 | +4.4 | 9,549,940 |
| 5/12 | 401.5 | 402.8 | 399.7 | 401.4 | -11.4 | -2.8 | 13,320,730 |
| 5/2 | 408.7 | 413.1 | 408.3 | 412.8 | +11.3 | +2.8 | 6,311,830 |
| 4/28 | 397.9 | 401.9 | 390.3 | 401.5 | +3.8 | +1.0 | 13,887,970 |
| 4/21 | 399.5 | 402.6 | 397.5 | 397.7 | +2.6 | +0.7 | 9,481,850 |
| 4/14 | 390.3 | 396.0 | 390.2 | 395.1 | +6.4 | +1.7 | 13,326,020 |
| 4/7 | 393.1 | 393.9 | 384.0 | 388.7 | +0.7 | +0.2 | 8,057,480 |
| 3/31 | 375.8 | 390.1 | 373.5 | 388.0 | +18.1 | +4.9 | 11,799,470 |
| 3/24 | 374.8 | 382.4 | 369.1 | 369.9 | -9.2 | -2.4 | 9,493,680 |
| 3/17 | 379.1 | 380.1 | 369.4 | 379.1 | -2.8 | -0.7 | 13,087,610 |
| 3/10 | 394.8 | 396.7 | 380.2 | 381.9 | -8.3 | -2.1 | 6,915,380 |
▶︎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
