ストックスクリーナーアプリを入手
327.92
0.24%
0.79
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $328.6 | $326.9 | $1.63 | 162,262.0 | +0.24% |
| 2025-09-11 | $327.4 | $325.5 | $1.94 | 335,709.0 | +0.50% |
| 2025-09-10 | $326.5 | $324.5 | $1.94 | 249,326.0 | +0.54% |
| 2025-09-09 | $324.1 | $322.1 | $1.92 | 291,012.0 | +0.45% |
| 2025-09-08 | $323.4 | $322.0 | $1.48 | 271,094.0 | +0.20% |
| 2025-09-05 | $324.5 | $319.9 | $4.55 | 264,365.0 | -0.32% |
| 2025-09-04 | $322.9 | $320.1 | $2.81 | 246,290.0 | +0.74% |
| 2025-09-03 | $320.5 | $318.4 | $2.10 | 170,944.0 | +0.80% |
| 2025-09-02 | $317.8 | $314.6 | $3.19 | 338,508.0 | -0.60% |
| 2025-08-29 | $321.4 | $319.0 | $2.39 | 171,756.0 | -0.85% |
| 2025-08-28 | $322.6 | $320.0 | $2.58 | 140,413.0 | +0.36% |
| 2025-08-27 | $321.3 | $319.7 | $1.62 | 237,686.0 | +0.33% |
| 2025-08-26 | $320.4 | $318.0 | $2.37 | 151,398.0 | +0.43% |
| 2025-08-25 | $320.2 | $318.8 | $1.44 | 361,065.0 | -0.17% |
| 2025-08-22 | $320.1 | $315.5 | $4.59 | 280,599.0 | +1.46% |
| 2025-08-21 | $316.1 | $314.0 | $2.13 | 160,558.0 | -0.40% |
| 2025-08-20 | $317.1 | $313.2 | $3.94 | 238,350.0 | -0.47% |
| 2025-08-19 | $320.2 | $316.8 | $3.49 | 155,935.0 | -0.86% |
| 2025-08-18 | $320.7 | $319.7 | $0.9773 | 180,665.0 | -0.13% |
| 2025-08-15 | $321.9 | $320.0 | $1.90 | 234,404.0 | -0.02% |
| 2025-08-14 | $321.2 | $319.3 | $1.86 | 343,795.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $328.6 | $314.6 | $13.97 | 2,491,772.0 | +2.57% |
| 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 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% |
0.61%
0.34%
大文字化:
|
ボリューム (24 時間):