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
326.9
円
(19:24)
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 |
|---|---|
| 328.3 (24/09/26) | 248.2 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 328.3 (24/09/26) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 327.0 | 342.6 | 320.1 | 326.9 | -1.4 | -0.4 | 2,108,540 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/3 | 258.7 | 258.8 | 258.0 | 258.3 | -1.3 | -0.5 | 546,520 |
| 10/2 | 259.9 | 260.4 | 259.5 | 259.6 | -0.1 | +0.0 | 2,020,730 |
| 9/29 | 259.6 | 259.8 | 258.8 | 259.7 | +1.3 | +0.5 | 625,330 |
| 9/28 | 258.5 | 258.8 | 257.6 | 258.4 | -0.6 | -0.2 | 1,634,860 |
| 9/27 | 258.4 | 259.0 | 258.2 | 259.0 | -2.0 | -0.8 | 3,550,120 |
| 9/26 | 262.0 | 262.1 | 260.8 | 261.0 | -0.7 | -0.3 | 3,762,120 |
| 9/25 | 261.5 | 261.9 | 261.0 | 261.7 | -0.7 | -0.3 | 2,154,720 |
| 9/22 | 261.6 | 262.5 | 261.5 | 262.4 | -3.1 | -1.2 | 2,948,710 |
| 9/21 | 266.0 | 266.2 | 265.4 | 265.5 | -3.0 | -1.1 | 1,057,930 |
| 9/20 | 269.0 | 269.1 | 268.5 | 268.5 | -1.0 | -0.4 | 1,349,530 |
| 9/19 | 269.7 | 269.9 | 269.3 | 269.5 | -3.8 | -1.4 | 2,371,140 |
| 9/15 | 272.9 | 273.5 | 272.8 | 273.3 | +2.0 | +0.7 | 1,992,910 |
| 9/14 | 270.8 | 271.6 | 270.8 | 271.3 | +1.5 | +0.6 | 1,528,280 |
| 9/13 | 270.3 | 270.4 | 269.7 | 269.8 | -1.6 | -0.6 | 303,310 |
| 9/12 | 271.4 | 271.7 | 271.2 | 271.4 | +0.5 | +0.2 | 508,060 |
| 9/11 | 270.3 | 270.9 | 269.9 | 270.9 | +0.7 | +0.3 | 712,470 |
| 9/8 | 269.8 | 270.2 | 269.4 | 270.2 | +0.2 | +0.1 | 788,460 |
| 9/7 | 270.6 | 270.8 | 270.0 | 270.0 | -2.3 | -0.8 | 335,100 |
| 9/6 | 272.5 | 272.6 | 272.1 | 272.3 | -1.0 | -0.4 | 1,609,900 |
| 9/5 | 273.6 | 273.8 | 273.2 | 273.3 | -0.7 | -0.3 | 1,959,460 |
| 9/4 | 273.6 | 274.0 | 273.6 | 274.0 | +0.4 | +0.2 | 293,780 |
| 9/1 | 273.5 | 273.8 | 273.4 | 273.6 | -0.5 | -0.2 | 1,866,850 |
| 8/31 | 274.0 | 274.4 | 273.9 | 274.1 | +1.3 | +0.5 | 1,771,490 |
| 8/30 | 272.9 | 273.3 | 272.7 | 272.8 | +3.7 | +1.4 | 561,670 |
| 8/29 | 268.7 | 269.1 | 268.5 | 269.1 | +1.6 | +0.6 | 841,290 |
| 8/28 | 267.3 | 267.5 | 266.9 | 267.5 | +2.0 | +0.8 | 2,072,410 |
| 8/25 | 265.3 | 265.6 | 265.1 | 265.5 | -5.8 | -2.1 | 4,293,360 |
| 8/24 | 270.5 | 271.3 | 270.4 | 271.3 | +4.3 | +1.6 | 2,474,080 |
| 8/23 | 266.1 | 267.1 | 266.1 | 267.0 | +0.4 | +0.2 | 994,490 |
| 8/22 | 266.4 | 266.7 | 266.1 | 266.6 | +1.8 | +0.7 | 815,890 |
▶︎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
