ストックスクリーナーアプリを入手
289.97
0.55%
1.60
アフターアワーズ：
289.92
-0.05
-0.02%
Ishares S P 100 Etf (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 |
|---|---|---|---|---|---|
| 2025-06-02 | $290.1 | $286.9 | $3.21 | 299,515.0 | +0.55% |
| 2025-05-30 | $289.1 | $285.2 | $3.99 | 395,315.0 | -0.20% |
| 2025-05-29 | $290.7 | $286.9 | $3.75 | 368,357.0 | +0.55% |
| 2025-05-28 | $289.6 | $286.9 | $2.79 | 350,496.0 | -0.41% |
| 2025-05-27 | $288.6 | $285.3 | $3.28 | 328,469.0 | +2.12% |
| 2025-05-23 | $283.7 | $280.7 | $3.01 | 580,224.0 | -0.74% |
| 2025-05-22 | $286.4 | $283.9 | $2.51 | 355,154.0 | +0.17% |
| 2025-05-21 | $289.1 | $283.6 | $5.53 | 770,999.0 | -1.44% |
| 2025-05-20 | $289.0 | $286.7 | $2.33 | 4,138,201.0 | -0.53% |
| 2025-05-19 | $289.9 | $286.1 | $3.86 | 281,362.0 | +0.18% |
| 2025-05-16 | $289.4 | $286.8 | $2.58 | 163,152.0 | +0.56% |
| 2025-05-15 | $288.4 | $285.2 | $3.14 | 196,502.0 | +0.31% |
| 2025-05-14 | $287.4 | $285.9 | $1.55 | 525,813.0 | +0.33% |
| 2025-05-13 | $286.6 | $283.2 | $3.48 | 378,832.0 | +0.91% |
| 2025-05-12 | $283.4 | $280.3 | $3.04 | 331,301.0 | +3.68% |
| 2025-05-09 | $275.3 | $272.8 | $2.49 | 171,416.0 | -0.25% |
| 2025-05-08 | $276.4 | $272.1 | $4.28 | 478,133.0 | +0.87% |
| 2025-05-07 | $273.3 | $269.2 | $4.12 | 345,860.0 | +0.41% |
| 2025-05-06 | $273.0 | $270.1 | $2.94 | 212,909.0 | -1.10% |
| 2025-05-05 | $274.9 | $272.6 | $2.21 | 239,186.0 | -0.75% |
Ishares S P 100 Etf (OEF) 株の年ごとの株価履歴
この詳細な分析では、Ishares S P 100 Etf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 Etf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。
2025年のIshares S P 100 Etf (OEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06 | $290.1 | $286.9 | $3.21 | 599,030.0 | +0.55% |
| 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 Etf (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% |
2023年のIshares S P 100 Etf (OEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $224.5 | $213.4 | $11.08 | 4,989,730.0 | +3.60% |
| 2023-11 | $217.0 | $198.0 | $19.04 | 6,938,770.0 | +9.16% |
| 2023-10 | $206.6 | $193.0 | $13.56 | 15,770,961.0 | -1.56% |
| 2023-09 | $213.1 | $198.0 | $15.06 | 3,820,113.0 | -5.20% |
| 2023-08 | $213.7 | $202.5 | $11.24 | 4,384,038.0 | -1.19% |
| 2023-07 | $214.8 | $203.5 | $11.33 | 4,760,668.0 | +3.45% |
| 2023-06 | $207.9 | $195.4 | $12.48 | 4,614,639.0 | +5.68% |
| 2023-05 | $198.1 | $185.7 | $12.40 | 5,330,998.0 | +2.53% |
| 2023-04 | $191.1 | $185.4 | $5.74 | 3,471,261.0 | +2.17% |
| 2023-03 | $187.2 | $172.0 | $15.12 | 5,300,271.0 | +5.30% |
| 2023-02 | $187.7 | $176.4 | $11.29 | 4,633,409.0 | -2.12% |
| 2023-01 | $182.7 | $168.4 | $14.24 | 5,266,256.0 | +6.40% |
0.16%
0.13%
大文字化:
|
ボリューム (24 時間):