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
ー
円
(ー)
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) |
---|---|---|---|---|---|---|---|
6/21 | 317.3 | 317.6 | 316.9 | 317.6 | -1.3 | -0.4 | 1,537,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/21 | 280.8 | 281.3 | 280.6 | 281.2 | -3.3 | -1.2 | 2,061,900 |
12/20 | 284.1 | 284.5 | 284.0 | 284.5 | +1.7 | +0.6 | 4,330,910 |
12/19 | 282.6 | 283.0 | 282.4 | 282.8 | +0.7 | +0.3 | 2,246,450 |
12/18 | 281.6 | 282.1 | 281.6 | 282.1 | +0.1 | +0.0 | 1,188,670 |
12/15 | 281.6 | 282.0 | 281.3 | 282.0 | 0 | 0.0 | 2,912,930 |
12/14 | 281.5 | 282.1 | 281.3 | 282.0 | +4.4 | +1.6 | 3,317,020 |
12/13 | 277.8 | 277.8 | 277.5 | 277.6 | +1.2 | +0.4 | 2,957,920 |
12/12 | 276.2 | 276.4 | 276.1 | 276.4 | +1.3 | +0.5 | 4,170,620 |
12/11 | 275.3 | 275.5 | 274.8 | 275.1 | +1.2 | +0.4 | 4,495,150 |
12/8 | 273.8 | 274.1 | 273.8 | 273.9 | +1.9 | +0.7 | 1,337,800 |
12/7 | 272.2 | 272.3 | 271.9 | 272.0 | -1.9 | -0.7 | 1,347,740 |
12/6 | 273.4 | 274.1 | 273.3 | 273.9 | +1.2 | +0.4 | 1,125,200 |
12/5 | 272.8 | 273.0 | 272.6 | 272.7 | -1.6 | -0.6 | 1,001,960 |
12/4 | 274.5 | 274.6 | 274.3 | 274.3 | +1.1 | +0.4 | 3,109,400 |
12/1 | 273.2 | 273.3 | 273.0 | 273.2 | +0.2 | +0.1 | 2,322,650 |
11/30 | 272.6 | 273.0 | 272.4 | 273.0 | 0 | 0.0 | 920,290 |
11/29 | 272.5 | 273.1 | 272.5 | 273.0 | +0.5 | +0.2 | 1,396,800 |
11/28 | 272.8 | 272.8 | 272.4 | 272.5 | +0.3 | +0.1 | 1,311,840 |
11/27 | 272.9 | 272.9 | 272.2 | 272.2 | -1.0 | -0.4 | 1,763,480 |
11/24 | 273.4 | 273.5 | 273.2 | 273.2 | +1.1 | +0.4 | 1,310,540 |
11/22 | 271.8 | 272.2 | 271.7 | 272.1 | -0.7 | -0.3 | 2,130,660 |
11/21 | 272.8 | 272.9 | 272.6 | 272.8 | +2.4 | +0.9 | 2,661,530 |
11/20 | 270.6 | 270.7 | 270.2 | 270.4 | -0.5 | -0.2 | 2,819,770 |
11/17 | 270.7 | 271.1 | 270.6 | 270.9 | +0.5 | +0.2 | 2,627,470 |
11/16 | 270.3 | 270.6 | 269.8 | 270.4 | -0.3 | -0.1 | 1,222,490 |
11/15 | 270.1 | 270.8 | 270.1 | 270.7 | +5.7 | +2.2 | 3,064,660 |
11/14 | 265.0 | 265.1 | 264.8 | 265.0 | +0.9 | +0.3 | 1,225,390 |
11/13 | 264.6 | 264.7 | 263.8 | 264.1 | +2.7 | +1.0 | 1,679,930 |
11/10 | 260.8 | 261.4 | 260.5 | 261.4 | -1.6 | -0.6 | 2,062,450 |
11/9 | 262.8 | 263.2 | 262.7 | 263.0 | +0.3 | +0.1 | 682,700 |
▶︎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