2563東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズＳ＆Ｐ５００米国株ＥＴＦ（為替ヘッジあり） 株価時系列データ
PTS
318.3
円
(10:48)
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 |
|---|---|
| 319.2 (24/06/20) | 248.2 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 319.2 (24/06/20) | 278.7 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 318.0 | 318.7 | 318.0 | 318.5 | +2.0 | +0.6 | 281,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/15 | 294.5 | 294.5 | 293.9 | 294.4 | +2.8 | +1.0 | 658,690 |
| 2/14 | 291.6 | 291.6 | 291.2 | 291.6 | -3.4 | -1.2 | 1,666,220 |
| 2/13 | 295.2 | 295.3 | 294.9 | 295.0 | +1.1 | +0.4 | 3,494,660 |
| 2/9 | 294.2 | 294.3 | 293.9 | 293.9 | -0.1 | +0.0 | 845,880 |
| 2/8 | 294.1 | 294.2 | 293.9 | 294.0 | +0.2 | +0.1 | 3,119,410 |
| 2/7 | 293.5 | 294.2 | 293.4 | 293.8 | +0.6 | +0.2 | 1,221,960 |
| 2/6 | 292.7 | 293.3 | 292.6 | 293.2 | 0 | 0.0 | 1,035,250 |
| 2/5 | 293.8 | 293.9 | 293.0 | 293.2 | +0.7 | +0.2 | 1,259,600 |
| 2/2 | 292.4 | 292.7 | 292.1 | 292.5 | +4.6 | +1.6 | 799,440 |
| 2/1 | 287.8 | 288.3 | 287.7 | 287.9 | -3.1 | -1.1 | 2,191,190 |
| 1/31 | 290.9 | 291.2 | 290.8 | 291.0 | -1.5 | -0.5 | 800,710 |
| 1/30 | 292.3 | 292.6 | 292.2 | 292.5 | +2.7 | +0.9 | 688,610 |
| 1/29 | 289.3 | 289.9 | 289.3 | 289.8 | +0.3 | +0.1 | 662,760 |
| 1/26 | 289.9 | 290.0 | 289.1 | 289.5 | +0.4 | +0.1 | 856,150 |
| 1/25 | 289.1 | 289.3 | 288.8 | 289.1 | -0.5 | -0.2 | 3,259,970 |
| 1/24 | 289.3 | 289.6 | 289.2 | 289.6 | +1.6 | +0.6 | 1,430,130 |
| 1/23 | 288.0 | 288.2 | 287.8 | 288.0 | +0.2 | +0.1 | 1,433,850 |
| 1/22 | 287.6 | 288.3 | 287.5 | 287.8 | +4.1 | +1.5 | 4,887,440 |
| 1/19 | 283.9 | 284.0 | 283.5 | 283.7 | +2.5 | +0.9 | 822,740 |
| 1/18 | 281.2 | 281.4 | 280.8 | 281.2 | -0.7 | -0.3 | 802,310 |
| 1/17 | 283.0 | 283.1 | 281.9 | 281.9 | -0.8 | -0.3 | 528,590 |
| 1/16 | 283.5 | 283.6 | 282.7 | 282.7 | -1.2 | -0.4 | 372,400 |
| 1/15 | 283.4 | 284.1 | 283.4 | 283.9 | +0.6 | +0.2 | 578,150 |
| 1/12 | 283.6 | 284.0 | 283.2 | 283.3 | -1.4 | -0.5 | 1,514,340 |
| 1/11 | 284.3 | 284.9 | 284.2 | 284.7 | +2.5 | +0.9 | 1,715,880 |
| 1/10 | 282.4 | 282.7 | 282.1 | 282.2 | -0.3 | -0.1 | 1,094,460 |
| 1/9 | 282.7 | 282.9 | 282.5 | 282.5 | +3.8 | +1.4 | 3,165,610 |
| 1/5 | 279.2 | 279.2 | 278.7 | 278.7 | -1.2 | -0.4 | 1,153,790 |
| 1/4 | 279.7 | 282.0 | 279.6 | 279.9 | -5.0 | -1.8 | 3,421,740 |
| 12/29 | 284.8 | 285.0 | 284.7 | 284.9 | -0.2 | -0.1 | 1,476,360 |
▶︎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