ストックスクリーナーアプリを入手
357.90
0.74%
2.68
Ishares S P 100 Fund (OEF) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05-05 | $358.1 | $357.0 | $1.14 | 181,330.0 | +0.75% |
| 2026-05-04 | $356.9 | $353.5 | $3.46 | 357,641.0 | -0.41% |
| 2026-05-01 | $358.8 | $356.2 | $2.65 | 362,906.0 | +0.54% |
| 2026-04-30 | $355.5 | $350.7 | $4.82 | 381,381.0 | +0.77% |
| 2026-04-29 | $352.4 | $350.4 | $2.00 | 589,591.0 | +0.03% |
| 2026-04-28 | $352.3 | $350.6 | $1.78 | 391,846.0 | -0.35% |
| 2026-04-27 | $353.4 | $351.3 | $2.11 | 460,984.0 | +0.28% |
| 2026-04-24 | $352.4 | $349.3 | $3.16 | 396,868.0 | +1.01% |
| 2026-04-23 | $350.8 | $345.7 | $5.13 | 612,212.0 | -0.56% |
| 2026-04-22 | $350.7 | $347.9 | $2.79 | 434,941.0 | +1.38% |
| 2026-04-21 | $349.2 | $345.2 | $4.06 | 777,958.0 | -0.71% |
| 2026-04-20 | $349.4 | $346.8 | $2.55 | 477,635.0 | -0.39% |
| 2026-04-17 | $350.7 | $347.8 | $2.98 | 508,421.0 | +1.20% |
| 2026-04-16 | $346.2 | $343.8 | $2.49 | 417,756.0 | +0.13% |
| 2026-04-15 | $345.3 | $341.4 | $3.87 | 316,858.0 | +1.16% |
| 2026-04-14 | $341.2 | $337.1 | $4.03 | 469,789.0 | +1.55% |
| 2026-04-13 | $336.2 | $331.6 | $4.67 | 402,825.0 | +0.82% |
| 2026-04-10 | $334.6 | $332.6 | $1.93 | 310,933.0 | +0.12% |
| 2026-04-09 | $333.2 | $329.1 | $4.02 | 612,873.0 | +0.81% |
| 2026-04-08 | $331.6 | $328.0 | $3.62 | 801,790.0 | +2.47% |
| 2026-04-07 | $322.4 | $317.5 | $4.86 | 882,899.0 | +0.09% |
Ishares S P 100 Fund (OEF) 株の年ごとの株価履歴
この詳細な分析では、Ishares S P 100 Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOEF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ishares S P 100 Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のIshares S P 100 Fund (OEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05 | $358.8 | $353.5 | $5.36 | 901,877.0 | +0.87% |
| 2026-04 | $355.5 | $315.1 | $40.36 | 12,690,699.0 | +11.55% |
| 2026-03 | $336.8 | $306.8 | $29.94 | 68,379,325.0 | -5.02% |
| 2026-02 | $346.2 | $330.8 | $15.43 | 14,277,852.0 | -2.53% |
| 2026-01 | $347.4 | $334.7 | $12.70 | 11,099,749.0 | +0.17% |
2025年のIshares S P 100 Fund (OEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $347.8 | $335.4 | $12.41 | 8,575,170.0 | +0.28% |
| 2025-11 | $347.6 | $327.7 | $19.92 | 10,857,616.0 | -0.34% |
| 2025-10 | $349.1 | $326.6 | $22.48 | 11,111,338.0 | +3.75% |
| 2025-09 | $334.4 | $314.6 | $19.85 | 20,547,050.0 | +4.11% |
| 2025-08 | $322.6 | $306.2 | $16.44 | 4,939,506.0 | +1.96% |
| 2025-07 | $318.0 | $302.3 | $15.68 | 4,380,168.0 | +3.02% |
| 2025-06 | $304.9 | $286.9 | $17.99 | 5,981,013.0 | +5.54% |
| 2025-05 | $290.7 | $269.2 | $21.45 | 11,268,175.0 | +7.28% |
| 2025-04 | $274.6 | $232.6 | $42.06 | 11,108,507.0 | -0.75% |
| 2025-03 | $291.3 | $264.4 | $26.98 | 8,632,294.0 | -6.70% |
| 2025-02 | $300.4 | $283.8 | $16.51 | 11,991,014.0 | -1.45% |
| 2025-01 | $299.4 | $282.3 | $17.18 | 4,616,286.0 | +1.98% |
2024年のIshares S P 100 Fund (OEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $298.4 | $286.0 | $12.43 | 3,517,521.0 | +0.10% |
| 2024-11 | $290.8 | $274.8 | $15.94 | 4,702,483.0 | +5.51% |
| 2024-10 | $283.4 | $272.3 | $11.14 | 4,480,729.0 | -0.64% |
| 2024-09 | $277.1 | $258.8 | $18.25 | 5,017,369.0 | +2.04% |
| 2024-08 | $272.6 | $243.0 | $29.59 | 6,126,789.0 | +2.27% |
| 2024-07 | $275.6 | $258.5 | $17.06 | 4,082,648.0 | +0.34% |
| 2024-06 | $268.0 | $251.1 | $16.92 | 3,978,143.0 | +4.78% |
| 2024-05 | $254.8 | $237.4 | $17.33 | 3,722,392.0 | +5.79% |
| 2024-04 | $248.3 | $233.9 | $14.38 | 4,904,886.0 | -3.63% |
| 2024-03 | $248.7 | $239.0 | $9.71 | 3,745,343.0 | +2.59% |
| 2024-02 | $243.0 | $229.4 | $13.54 | 5,699,287.0 | +5.48% |
| 2024-01 | $233.3 | $219.4 | $13.97 | 16,326,777.0 | +2.35% |
0.88%
大文字化:
|
ボリューム (24 時間):