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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 298.0 | 298.1 | 292.9 | 294.0 | -2.9 | -1.0 | 5,598,290 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 298.0 | 298.1 | 292.9 | 294.0 | -2.9 | -1.0 | 4,708,450 |
| 4/26 | 290.8 | 297.2 | 290.2 | 296.9 | +6.7 | +2.3 | 6,071,190 |
| 4/19 | 300.4 | 300.9 | 287.6 | 290.2 | -13.6 | -4.5 | 15,415,591 |
| 4/12 | 304.8 | 305.2 | 301.1 | 303.8 | +1.8 | +0.6 | 2,511,110 |
| 4/5 | 309.0 | 309.0 | 301.1 | 302.0 | -5.5 | -1.8 | 6,865,540 |
| 3/29 | 306.7 | 308.3 | 305.7 | 307.5 | 0 | 0.0 | 3,899,510 |
| 3/22 | 300.5 | 307.8 | 300.3 | 307.5 | +5.6 | +1.9 | 6,366,390 |
| 3/15 | 300.8 | 303.9 | 300.1 | 301.9 | -0.9 | -0.3 | 3,160,800 |
| 3/8 | 301.5 | 303.0 | 298.2 | 302.8 | +2.8 | +0.9 | 6,747,050 |
| 3/1 | 299.1 | 300.0 | 297.5 | 300.0 | +4.8 | +1.6 | 6,891,890 |
| 2/22 | 294.6 | 295.3 | 292.0 | 295.2 | -0.6 | -0.2 | 5,872,630 |
| 2/16 | 295.2 | 296.0 | 291.2 | 295.8 | +1.9 | +0.7 | 7,941,600 |
| 2/9 | 293.8 | 294.3 | 292.6 | 293.9 | +1.4 | +0.5 | 7,482,100 |
| 2/2 | 289.3 | 292.7 | 287.7 | 292.5 | +3.0 | +1.0 | 5,142,711 |
| 1/26 | 287.6 | 290.0 | 287.5 | 289.5 | +5.8 | +2.0 | 11,867,540 |
| 1/19 | 283.4 | 284.1 | 280.8 | 283.7 | +0.4 | +0.1 | 3,104,190 |
| 1/12 | 282.7 | 284.9 | 282.1 | 283.3 | +4.6 | +1.7 | 7,490,290 |
| 1/5 | 279.7 | 282.0 | 278.7 | 278.7 | -6.2 | -2.2 | 4,575,530 |
| 12/29 | 284.0 | 285.4 | 282.2 | 284.9 | +2.8 | +1.0 | 6,821,730 |
| 12/22 | 281.6 | 284.5 | 280.6 | 282.1 | +0.1 | +0.0 | 11,948,180 |
| 12/15 | 275.3 | 282.1 | 274.8 | 282.0 | +8.1 | +3.0 | 17,853,641 |
| 12/8 | 274.5 | 274.6 | 271.9 | 273.9 | +0.7 | +0.3 | 7,922,100 |
| 12/1 | 272.9 | 273.3 | 272.2 | 273.2 | 0 | 0.0 | 7,715,060 |
| 11/24 | 270.6 | 273.5 | 270.2 | 273.2 | +2.3 | +0.9 | 8,922,500 |
| 11/17 | 264.6 | 271.1 | 263.8 | 270.9 | +9.5 | +3.6 | 9,819,940 |
| 11/10 | 261.9 | 263.2 | 260.5 | 261.4 | +6.0 | +2.4 | 9,136,160 |
| 11/2 | 248.3 | 255.6 | 248.2 | 255.4 | +5.1 | +2.0 | 11,510,830 |
| 10/27 | 255.0 | 255.5 | 249.6 | 250.3 | -6.7 | -2.6 | 18,612,209 |
| 10/20 | 261.4 | 263.5 | 256.6 | 257.0 | -5.4 | -2.1 | 8,953,120 |
| 10/13 | 261.4 | 264.8 | 261.2 | 262.4 | +6.1 | +2.4 | 8,095,490 |
▶︎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