ストックスクリーナーアプリを入手
253.28
0.39%
+0.87
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 |
|---|---|---|---|---|---|
| 2024-05-20 | $253.3 | $252.3 | $0.92 | 16,839.0 | +0.34% |
| 2024-05-17 | $252.4 | $251.3 | $1.07 | 122,684.0 | +0.12% |
| 2024-05-16 | $253.5 | $252.0 | $1.53 | 152,170.0 | -0.20% |
| 2024-05-15 | $252.7 | $250.0 | $2.70 | 142,441.0 | +1.27% |
| 2024-05-14 | $249.7 | $247.9 | $1.82 | 124,723.0 | +0.51% |
| 2024-05-13 | $248.6 | $247.6 | $0.97 | 164,895.0 | +0.14% |
| 2024-05-10 | $248.7 | $247.2 | $1.53 | 111,443.0 | +0.15% |
| 2024-05-09 | $247.6 | $246.1 | $1.45 | 167,248.0 | +0.35% |
| 2024-05-08 | $246.7 | $245.4 | $1.33 | 169,969.0 | +0.08% |
| 2024-05-07 | $247.0 | $245.9 | $1.10 | 167,396.0 | +0.06% |
| 2024-05-06 | $246.3 | $244.4 | $1.89 | 299,247.0 | +1.03% |
| 2024-05-03 | $244.1 | $242.2 | $1.96 | 228,134.0 | +1.46% |
| 2024-05-02 | $240.5 | $237.6 | $2.93 | 288,793.0 | +1.16% |
| 2024-05-01 | $241.4 | $237.4 | $3.93 | 185,742.0 | -0.40% |
| 2024-04-30 | $242.2 | $238.4 | $3.88 | 92,971.0 | -1.51% |
| 2024-04-29 | $242.6 | $240.8 | $1.86 | 111,502.0 | +0.22% |
| 2024-04-26 | $242.3 | $240.2 | $2.13 | 133,965.0 | +1.35% |
| 2024-04-25 | $238.6 | $235.3 | $3.20 | 159,843.0 | -0.60% |
| 2024-04-24 | $241.0 | $238.8 | $2.19 | 136,697.0 | -0.07% |
| 2024-04-23 | $240.1 | $237.9 | $2.17 | 128,663.0 | +1.33% |
| 2024-04-22 | $238.2 | $234.7 | $3.49 | 134,426.0 | +0.91% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $253.5 | $237.4 | $16.06 | 2,341,724.0 | +6.22% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $183.6 | $167.2 | $16.43 | 6,867,374.0 | -6.60% |
| 2022-11 | $182.9 | $165.5 | $17.38 | 7,509,015.0 | +5.12% |
| 2022-10 | $175.6 | $157.6 | $18.07 | 7,348,771.0 | +6.90% |
| 2022-09 | $187.1 | $162.2 | $24.91 | 9,314,984.0 | -9.78% |
| 2022-08 | $197.8 | $180.0 | $17.74 | 4,711,340.0 | -4.49% |
| 2022-07 | $189.1 | $170.2 | $18.84 | 6,324,838.0 | +9.34% |
| 2022-06 | $189.8 | $165.7 | $24.09 | 7,063,351.0 | -7.98% |
| 2022-05 | $196.2 | $172.3 | $23.87 | 9,594,713.0 | -0.18% |
| 2022-04 | $211.3 | $187.4 | $23.87 | 6,571,930.0 | -9.96% |
| 2022-03 | $213.2 | $190.2 | $23.09 | 8,734,905.0 | +3.78% |
| 2022-02 | $212.7 | $188.1 | $24.61 | 9,527,856.0 | -3.84% |
| 2022-01 | $222.3 | $193.6 | $28.72 | 8,195,889.0 | -4.64% |
0.12%
0.55%
大文字化:
|
ボリューム (24 時間):