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
656.8
円
(11:25)
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 | 657.0 | -8.3 | -1.3 | 10,399,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 389.5 | 390.7 | 384.9 | 390.2 | +2.8 | +0.7 | 6,816,110 |
| 2/24 | 392.4 | 393.6 | 386.3 | 387.4 | -6.3 | -1.6 | 4,729,650 |
| 2/17 | 385.0 | 400.2 | 384.6 | 393.7 | +8.7 | +2.3 | 6,775,840 |
| 2/10 | 393.7 | 394.7 | 384.6 | 385.0 | -1.0 | -0.3 | 13,439,320 |
| 2/3 | 381.0 | 387.0 | 377.3 | 386.0 | +5.8 | +1.5 | 13,787,941 |
| 1/27 | 370.5 | 380.5 | 369.8 | 380.2 | +15.5 | +4.3 | 9,276,670 |
| 1/20 | 369.3 | 379.3 | 361.6 | 364.7 | -6.1 | -1.7 | 16,286,320 |
| 1/13 | 370.0 | 378.2 | 368.7 | 370.8 | +0.7 | +0.2 | 12,402,960 |
| 1/6 | 362.3 | 370.5 | 360.5 | 370.1 | +2.6 | +0.7 | 6,818,270 |
| 12/30 | 367.5 | 371.6 | 364.8 | 367.5 | +0.9 | +0.3 | 9,044,780 |
| 12/23 | 379.8 | 379.9 | 362.9 | 366.6 | -19.6 | -5.1 | 17,502,880 |
| 12/16 | 387.3 | 396.9 | 385.2 | 386.2 | -4.1 | -1.1 | 12,334,650 |
| 12/9 | 394.6 | 396.3 | 386.1 | 390.3 | -6.6 | -1.7 | 7,468,790 |
| 12/2 | 402.9 | 405.2 | 395.4 | 396.9 | -6.6 | -1.6 | 10,445,150 |
| 11/25 | 400.4 | 405.9 | 399.4 | 403.5 | +6.0 | +1.5 | 8,042,020 |
| 11/18 | 400.7 | 402.7 | 397.5 | 397.5 | -8.3 | -2.1 | 11,028,450 |
| 11/11 | 395.7 | 405.9 | 394.8 | 405.8 | +8.7 | +2.2 | 16,900,909 |
| 11/4 | 414.2 | 415.8 | 395.7 | 397.1 | -1.4 | -0.4 | 17,252,330 |
| 10/28 | 401.3 | 408.6 | 398.1 | 398.5 | +3.3 | +0.8 | 19,041,470 |
| 10/21 | 385.5 | 403.6 | 384.2 | 395.2 | +3.3 | +0.8 | 14,309,680 |
| 10/14 | 378.9 | 392.5 | 376.6 | 391.9 | +2.1 | +0.5 | 11,908,320 |
| 10/7 | 372.3 | 395.7 | 370.7 | 389.8 | +11.8 | +3.1 | 24,217,800 |
| 9/30 | 381.4 | 386.8 | 376.0 | 378.0 | -15.0 | -3.8 | 19,817,230 |
| 9/22 | 403.0 | 403.1 | 389.5 | 393.0 | -6.8 | -1.7 | 5,971,680 |
| 9/16 | 417.9 | 422.4 | 398.3 | 399.8 | -13.1 | -3.2 | 10,220,540 |
| 9/9 | 397.2 | 415.5 | 395.5 | 412.9 | +13.7 | +3.4 | 10,639,020 |
| 9/2 | 398.0 | 402.7 | 393.2 | 399.2 | -13.0 | -3.2 | 9,612,420 |
| 8/26 | 414.1 | 415.8 | 403.3 | 412.2 | -5.8 | -1.4 | 8,945,980 |
| 8/19 | 408.4 | 418.9 | 407.3 | 418.0 | +15.0 | +3.7 | 13,327,120 |
| 8/12 | 400.4 | 403.3 | 398.6 | 403.0 | +2.8 | +0.7 | 9,371,840 |
▶︎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
