15,245
+115 (+0.76%)
株価：2024/05/10 14:54
20分ディレイ
ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００（為替ヘッジなし）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 15,200 | 15,255 | 15,200 | 15,245 | +115 | +0.8% | 332 |
| 2024/05/09 | 15,070 | 15,135 | 15,070 | 15,130 | +25 | +0.2% | 3,366 |
| 2024/05/08 | 15,065 | 15,110 | 15,065 | 15,105 | +85 | +0.6% | 2,788 |
| 2024/05/07 | 14,935 | 15,030 | 14,935 | 15,020 | +280 | +1.9% | 2,723 |
| 2024/05/02 | 14,755 | 14,800 | 14,735 | 14,740 | -170 | -1.1% | 621 |
| 2024/05/01 | 14,880 | 14,920 | 14,880 | 14,910 | -100 | -0.7% | 3,411 |
| 2024/04/30 | 14,940 | 15,080 | 14,940 | 15,010 | +100 | +0.7% | 9,552 |
| 2024/04/26 | 14,870 | 14,920 | 14,835 | 14,910 | +210 | +1.4% | 2,416 |
| 2024/04/25 | 14,720 | 14,735 | 14,690 | 14,700 | -90 | -0.6% | 1,305 |
| 2024/04/24 | 14,695 | 14,800 | 14,695 | 14,790 | +250 | +1.7% | 367 |
| 2024/04/23 | 14,590 | 14,590 | 14,535 | 14,540 | +85 | +0.6% | 501 |
| 2024/04/22 | 14,495 | 14,500 | 14,430 | 14,455 | +60 | +0.4% | 515 |
| 2024/04/19 | 14,545 | 14,545 | 14,220 | 14,395 | -190 | -1.3% | 2,391 |
| 2024/04/18 | 14,590 | 14,590 | 14,550 | 14,585 | -55 | -0.4% | 2,461 |
| 2024/04/17 | 14,740 | 14,740 | 14,640 | 14,640 | ±0 | ±0% | 51 |
| 2024/04/16 | 14,680 | 14,680 | 14,610 | 14,640 | -200 | -1.3% | 308 |
| 2024/04/15 | 14,820 | 14,840 | 14,760 | 14,840 | -95 | -0.6% | 347 |
| 2024/04/12 | 14,900 | 14,945 | 14,900 | 14,935 | +120 | +0.8% | 20 |
| 2024/04/11 | 14,815 | 14,815 | 14,770 | 14,815 | -25 | -0.2% | 5,534 |
| 2024/04/10 | 14,840 | 14,840 | 14,840 | 14,840 | +10 | +0.1% | 332 |
| 2024/04/09 | 14,825 | 14,830 | 14,820 | 14,830 | +40 | +0.3% | 717 |
| 2024/04/08 | 14,860 | 14,860 | 14,790 | 14,790 | +170 | +1.2% | 30 |
| 2024/04/05 | 14,660 | 14,660 | 14,565 | 14,620 | -250 | -1.7% | 3,532 |
| 2024/04/04 | 14,850 | 14,880 | 14,850 | 14,870 | +90 | +0.6% | 26,546 |
| 2024/04/03 | 14,800 | 14,800 | 14,770 | 14,780 | -100 | -0.7% | 40,802 |
| 2024/04/02 | 14,885 | 14,895 | 14,870 | 14,880 | -80 | -0.5% | 20,251 |
| 2024/04/01 | 14,995 | 15,000 | 14,945 | 14,960 | -40 | -0.3% | 5,007 |
| 2024/03/29 | 15,050 | 15,050 | 14,900 | 15,000 | +115 | +0.8% | 20 |
| 2024/03/28 | 14,900 | 14,905 | 14,880 | 14,885 | +30 | +0.2% | 2,197 |
| 2024/03/27 | 14,830 | 14,855 | 14,830 | 14,855 | +20 | +0.1% | 34,378 |
| 2024/03/26 | 14,830 | 14,835 | 14,820 | 14,835 | ±0 | ±0% | 173 |
| 2024/03/25 | 14,850 | 14,855 | 14,820 | 14,835 | -60 | -0.4% | 1,224 |
| 2024/03/22 | 14,915 | 14,920 | 14,890 | 14,895 | +50 | +0.3% | 11,921 |
| 2024/03/21 | 14,805 | 14,845 | 14,775 | 14,845 | +355 | +2.4% | 44,772 |
| 2024/03/19 | 14,390 | 14,490 | 14,305 | 14,490 | +140 | +1% | 6,387 |
| 2024/03/18 | 14,310 | 14,350 | 14,300 | 14,350 | +10 | +0.1% | 7,724 |
| 2024/03/15 | 14,320 | 14,340 | 14,320 | 14,340 | -10 | -0.1% | 16,020 |
| 2024/03/14 | 14,310 | 14,350 | 14,310 | 14,350 | +25 | +0.2% | 1,184 |
| 2024/03/13 | 14,330 | 14,330 | 14,280 | 14,325 | +105 | +0.7% | 16,582 |
| 2024/03/12 | 14,075 | 14,220 | 14,075 | 14,220 | +115 | +0.8% | 7,969 |
| 2024/03/11 | 14,105 | 14,110 | 14,075 | 14,105 | -195 | -1.4% | 385 |
| 2024/03/08 | 14,290 | 14,325 | 14,280 | 14,300 | +90 | +0.6% | 9,825 |
| 2024/03/07 | 14,285 | 14,285 | 14,185 | 14,210 | -115 | -0.8% | 2,953 |
| 2024/03/06 | 14,320 | 14,335 | 14,305 | 14,325 | -160 | -1.1% | 226 |
| 2024/03/05 | 14,490 | 14,495 | 14,475 | 14,485 | -5 | ±0% | 2,840 |
| 2024/03/04 | 14,470 | 14,495 | 14,460 | 14,490 | +75 | +0.5% | 2,211 |
| 2024/03/01 | 14,355 | 14,420 | 14,355 | 14,415 | +140 | +1% | 493 |
| 2024/02/29 | 14,330 | 14,330 | 14,275 | 14,275 | -75 | -0.5% | 24,848 |
| 2024/02/28 | 14,360 | 14,360 | 14,345 | 14,350 | +40 | +0.3% | 15,972 |
| 2024/02/27 | 14,335 | 14,335 | 14,310 | 14,310 | -30 | -0.2% | 9,101 |
1～
50
件表示中 / 245件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
