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
658.1
円
(13:21)
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 | 10,729,740 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 396.1 | 401.7 | 385.9 | 400.2 | +6.5 | +1.7 | 10,566,280 |
| 7/29 | 389.0 | 397.6 | 387.5 | 393.7 | -2.0 | -0.5 | 9,451,640 |
| 7/22 | 383.0 | 396.2 | 381.7 | 395.7 | +15.3 | +4.0 | 14,303,920 |
| 7/15 | 382.6 | 384.2 | 374.6 | 380.4 | +0.7 | +0.2 | 7,310,000 |
| 7/8 | 370.8 | 382.8 | 368.5 | 379.7 | +14.5 | +4.0 | 11,760,250 |
| 7/1 | 379.2 | 382.5 | 364.0 | 365.2 | -6.0 | -1.6 | 14,391,170 |
| 6/24 | 360.9 | 372.0 | 355.6 | 371.2 | +14.0 | +3.9 | 16,991,320 |
| 6/17 | 375.1 | 375.5 | 349.4 | 357.2 | -30.2 | -7.8 | 22,979,430 |
| 6/10 | 386.7 | 399.4 | 386.3 | 387.4 | -3.4 | -0.9 | 17,202,500 |
| 6/3 | 381.8 | 391.5 | 381.0 | 390.8 | +20.9 | +5.7 | 20,526,070 |
| 5/27 | 362.7 | 371.7 | 359.3 | 369.9 | +8.2 | +2.3 | 20,074,350 |
| 5/20 | 376.0 | 380.9 | 359.5 | 361.7 | -6.3 | -1.7 | 23,187,170 |
| 5/13 | 384.1 | 385.1 | 364.2 | 368.0 | -21.6 | -5.5 | 30,985,359 |
| 5/6 | 386.7 | 390.0 | 385.0 | 389.6 | -4.9 | -1.2 | 9,009,990 |
| 4/28 | 394.2 | 396.6 | 381.9 | 394.5 | -8.5 | -2.1 | 23,232,691 |
| 4/22 | 397.0 | 413.9 | 395.8 | 403.0 | +2.7 | +0.7 | 21,454,250 |
| 4/15 | 400.4 | 401.7 | 394.7 | 400.3 | -0.9 | -0.2 | 23,440,791 |
| 4/8 | 399.7 | 404.0 | 396.1 | 401.2 | +1.3 | +0.3 | 12,628,490 |
| 4/1 | 397.9 | 409.4 | 397.2 | 399.9 | +4.5 | +1.1 | 35,541,050 |
| 3/25 | 382.4 | 397.0 | 382.3 | 395.4 | +20.8 | +5.6 | 31,119,909 |
| 3/18 | 357.4 | 374.7 | 354.1 | 374.6 | +18.0 | +5.1 | 20,664,141 |
| 3/11 | 352.3 | 356.9 | 345.8 | 356.6 | -2.9 | -0.8 | 23,627,809 |
| 3/4 | 355.9 | 364.6 | 353.9 | 359.5 | +7.2 | +2.0 | 15,818,380 |
| 2/25 | 357.1 | 361.5 | 339.0 | 352.3 | -11.8 | -3.2 | 19,827,959 |
| 2/18 | 366.6 | 370.6 | 360.4 | 364.1 | -15.5 | -4.1 | 18,050,491 |
| 2/10 | 374.0 | 380.2 | 370.5 | 379.6 | +5.1 | +1.4 | 10,231,760 |
| 2/4 | 366.5 | 377.5 | 365.5 | 374.5 | +12.5 | +3.5 | 14,086,809 |
| 1/28 | 361.5 | 363.5 | 352.5 | 362.0 | -3.5 | -1.0 | 20,317,289 |
| 1/21 | 384.0 | 385.5 | 362.5 | 365.5 | -16.5 | -4.3 | 18,192,689 |
| 1/14 | 388.0 | 392.0 | 380.0 | 382.0 | -10.5 | -2.7 | 12,995,340 |
▶︎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
