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
339
円
(09:33)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 338.9 | 339.1 | 338.8 | 339.0 | +2.4 | +0.7 | 211,750 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 312.5 | 313.5 | 304.5 | 307.0 | -5.0 | -1.6 | 15,113,300 |
| 12/30 | 308.0 | 313.0 | 307.5 | 312.0 | +5.0 | +1.6 | 1,496,690 |
| 12/24 | 299.3 | 308.0 | 297.4 | 307.0 | +3.0 | +1.0 | 13,750,929 |
| 12/17 | 307.0 | 308.5 | 302.0 | 304.0 | -0.5 | -0.2 | 2,463,150 |
| 12/10 | 296.9 | 306.5 | 295.9 | 304.5 | +6.1 | +2.0 | 7,671,050 |
| 12/3 | 301.0 | 304.5 | 294.5 | 298.4 | -5.1 | -1.7 | 13,295,240 |
| 11/26 | 306.5 | 307.5 | 302.5 | 303.5 | -4.0 | -1.3 | 2,922,950 |
| 11/19 | 305.5 | 308.0 | 304.5 | 307.5 | +4.5 | +1.5 | 6,232,560 |
| 11/12 | 305.5 | 305.5 | 302.0 | 303.0 | -1.5 | -0.5 | 5,528,080 |
| 11/5 | 300.0 | 305.0 | 299.3 | 304.5 | +7.2 | +2.4 | 4,497,600 |
| 10/29 | 294.9 | 298.0 | 294.6 | 297.3 | +2.0 | +0.7 | 2,856,410 |
| 10/22 | 290.1 | 295.8 | 289.9 | 295.3 | +5.5 | +1.9 | 2,534,550 |
| 10/15 | 283.7 | 289.8 | 281.4 | 289.8 | +4.1 | +1.4 | 2,249,280 |
| 10/8 | 283.5 | 286.5 | 277.9 | 285.7 | +7.2 | +2.6 | 7,474,960 |
| 10/1 | 289.8 | 291.3 | 277.9 | 278.5 | -10.7 | -3.7 | 7,127,560 |
| 9/24 | 283.5 | 290.0 | 281.5 | 289.2 | -1.6 | -0.6 | 21,504,410 |
| 9/17 | 291.3 | 291.6 | 288.6 | 290.8 | -1.9 | -0.7 | 7,243,680 |
| 9/10 | 295.6 | 295.6 | 291.8 | 292.7 | -2.6 | -0.9 | 2,498,810 |
| 9/3 | 292.8 | 295.3 | 292.3 | 295.3 | +4.5 | +1.6 | 7,677,790 |
| 8/27 | 288.2 | 291.9 | 288.2 | 290.8 | +5.4 | +1.9 | 3,324,940 |
| 8/20 | 289.5 | 290.3 | 284.6 | 285.4 | -4.0 | -1.4 | 11,317,200 |
| 8/13 | 287.5 | 289.4 | 287.0 | 289.4 | +2.5 | +0.9 | 10,434,090 |
| 8/6 | 287.1 | 288.5 | 285.6 | 286.9 | +1.9 | +0.7 | 5,660,920 |
| 7/30 | 286.9 | 287.7 | 284.8 | 285.0 | +3.9 | +1.4 | 6,408,970 |
| 7/21 | 280.6 | 282.1 | 277.5 | 281.1 | -2.6 | -0.9 | 3,469,250 |
| 7/16 | 284.6 | 285.4 | 282.9 | 283.7 | +2.6 | +0.9 | 5,445,340 |
| 7/9 | 283.0 | 283.7 | 280.0 | 281.1 | 0 | 0.0 | 5,374,530 |
| 7/2 | 279.0 | 281.3 | 278.4 | 281.1 | +3.2 | +1.2 | 5,833,550 |
| 6/25 | 270.7 | 278.0 | 269.0 | 277.9 | +3.2 | +1.2 | 1,885,090 |
| 6/18 | 276.4 | 277.3 | 272.8 | 274.7 | -1.2 | -0.4 | 1,322,410 |
▶︎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
