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 |
|---|---|
| 309.0 (24/04/01) | 248.2 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 309.0 (24/04/01) | 278.7 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 290.8 | 297.2 | 290.2 | 296.9 | +6.7 | +2.3 | 7,143,950 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 290.2 | -4.5 | 295.6 | 15,415,591 | 122,819 | 5,797,000 | 47.20 |
| 4/12 | 303.8 | +0.6 | 303.8 | 2,511,110 | 161,730 | 2,418,080 | 14.95 |
| 4/5 | 302.0 | -1.8 | 305.1 | 6,865,540 | 111,419 | 2,381,219 | 21.37 |
| 3/29 | 307.5 | 0.0 | 306.5 | 3,899,510 | 136,560 | 2,334,690 | 17.10 |
| 3/22 | 307.5 | +1.9 | 305.4 | 6,366,390 | 65,880 | 2,149,069 | 32.62 |
| 3/15 | 301.9 | -0.3 | 302.0 | 3,160,800 | 93,390 | 2,169,850 | 23.23 |
| 3/8 | 302.8 | +0.9 | 300.9 | 6,747,050 | 64,890 | 2,254,709 | 34.75 |
| 3/1 | 300.0 | +1.6 | 298.4 | 6,891,890 | 48,480 | 2,175,219 | 44.87 |
| 2/22 | 295.2 | -0.2 | 293.7 | 5,872,630 | 99,480 | 2,154,880 | 21.66 |
| 2/16 | 295.8 | +0.7 | 294.4 | 7,941,600 | 127,330 | 2,592,359 | 20.36 |
| 2/9 | 293.9 | +0.5 | 293.7 | 7,482,100 | 106,760 | 4,341,810 | 40.67 |
| 2/2 | 292.5 | +1.0 | 289.9 | 5,142,711 | 112,969 | 4,388,319 | 38.85 |
| 1/26 | 289.5 | +2.0 | 288.4 | 11,867,540 | 103,610 | 4,278,139 | 41.29 |
| 1/19 | 283.7 | +0.1 | 282.7 | 3,104,190 | 527,100 | 4,098,810 | 7.78 |
| 1/12 | 283.3 | +1.7 | 283.2 | 7,490,290 | 281,630 | 4,349,100 | 15.44 |
| 1/5 | 278.7 | -2.2 | 279.7 | 4,575,530 | ー | ー | ー |
| 12/29 | 284.9 | +1.0 | 284.3 | 6,821,730 | 57,870 | 5,705,160 | 98.59 |
| 12/22 | 282.1 | +0.0 | 282.8 | 11,948,180 | 58,970 | 6,147,769 | 104.25 |
| 12/15 | 282.0 | +3.0 | 278.0 | 17,853,641 | 55,350 | 6,351,100 | 114.74 |
| 12/8 | 273.9 | +0.3 | 273.6 | 7,922,100 | 80,530 | 7,242,429 | 89.93 |
| 12/1 | 273.2 | 0.0 | 272.7 | 7,715,060 | 255,380 | 7,225,339 | 28.29 |
| 11/24 | 273.2 | +0.9 | 271.9 | 8,922,500 | 270,030 | 6,805,020 | 25.20 |
| 11/17 | 270.9 | +3.6 | 268.7 | 9,819,940 | 259,550 | 6,312,669 | 24.32 |
| 11/10 | 261.4 | +2.4 | 261.7 | 9,136,160 | 278,150 | 7,950,300 | 28.58 |
| 11/2 | 255.4 | +2.0 | 251.4 | 11,510,830 | 132,640 | 7,734,510 | 58.31 |
| 10/27 | 250.3 | -2.6 | 253.1 | 18,612,209 | 81,040 | 7,911,289 | 97.62 |
| 10/20 | 257.0 | -2.1 | 260.6 | 8,953,120 | 108,919 | 7,123,260 | 65.40 |
| 10/13 | 262.4 | +2.4 | 262.6 | 8,095,490 | 184,770 | 5,148,619 | 27.87 |
| 10/6 | 256.3 | -1.3 | 257.3 | 6,738,440 | 328,260 | 4,311,080 | 13.13 |
| 9/29 | 259.7 | -1.0 | 260.0 | 11,727,150 | 441,270 | 4,257,550 | 9.65 |
▶︎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