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 |
|---|---|
| 342.6 (24/09/27) | 271.9 (23/12/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 342.6 (24/09/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 339.3 | 339.8 | 339.1 | 339.8 | -0.7 | -0.2 | 1,162,790 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 298.4 | 298.7 | 298.2 | 298.7 | -2.0 | -0.7 | 774,950 |
| 3/5 | 301.1 | 301.3 | 300.7 | 300.7 | -0.8 | -0.3 | 2,325,430 |
| 3/4 | 301.5 | 301.7 | 301.5 | 301.5 | +1.5 | +0.5 | 1,921,900 |
| 3/1 | 299.1 | 300.0 | 299.1 | 300.0 | +1.9 | +0.6 | 784,570 |
| 2/29 | 297.5 | 298.3 | 297.5 | 298.1 | -0.2 | -0.1 | 558,800 |
| 2/28 | 298.4 | 298.7 | 298.3 | 298.3 | +0.6 | +0.2 | 1,618,380 |
| 2/27 | 297.9 | 298.0 | 297.6 | 297.7 | -1.0 | -0.3 | 1,795,580 |
| 2/26 | 299.1 | 299.2 | 298.4 | 298.7 | +3.5 | +1.2 | 2,134,560 |
| 2/22 | 294.4 | 295.3 | 294.3 | 295.2 | +2.8 | +1.0 | 1,620,370 |
| 2/21 | 292.5 | 292.6 | 292.0 | 292.4 | -1.0 | -0.3 | 1,819,920 |
| 2/20 | 294.1 | 294.2 | 293.3 | 293.4 | -1.2 | -0.4 | 1,190,640 |
| 2/19 | 294.6 | 294.9 | 294.3 | 294.6 | -1.2 | -0.4 | 1,241,700 |
| 2/16 | 296.0 | 296.0 | 295.5 | 295.8 | +1.4 | +0.5 | 2,122,030 |
| 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 |
▶︎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
