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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/8 | 262.9 | 263.0 | 262.6 | 262.7 | +1.0 | +0.4 | 508,370 |
| 11/7 | 261.8 | 261.9 | 261.5 | 261.7 | -0.2 | -0.1 | 1,735,980 |
| 11/6 | 261.9 | 262.1 | 261.6 | 261.9 | +6.5 | +2.6 | 4,146,660 |
| 11/2 | 255.3 | 255.6 | 255.1 | 255.4 | +3.9 | +1.6 | 2,506,930 |
| 11/1 | 251.5 | 251.9 | 251.3 | 251.5 | +2.0 | +0.8 | 4,015,820 |
| 10/31 | 250.2 | 250.3 | 249.3 | 249.5 | +0.9 | +0.4 | 3,103,170 |
| 10/30 | 248.3 | 248.6 | 248.2 | 248.6 | -1.7 | -0.7 | 1,884,910 |
| 10/27 | 250.1 | 250.3 | 249.6 | 250.3 | +0.3 | +0.1 | 2,074,000 |
| 10/26 | 250.8 | 251.2 | 250.0 | 250.0 | -4.8 | -1.9 | 4,430,850 |
| 10/25 | 255.4 | 255.5 | 254.7 | 254.8 | +0.1 | +0.0 | 3,367,950 |
| 10/24 | 254.6 | 254.7 | 253.9 | 254.7 | -0.2 | -0.1 | 6,475,380 |
| 10/23 | 255.0 | 255.1 | 254.6 | 254.9 | -2.1 | -0.8 | 2,264,030 |
▶︎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
