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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,706 | 1,713 | 1,705 | 1,713 | +3 | +0.2% | 2,903 |
| 2025/07/07 | 1,699 | 1,710 | 1,695 | 1,710 | +14 | +0.8% | 85,185 |
| 2025/07/04 | 1,705 | 1,707 | 1,696 | 1,696 | +8 | +0.5% | 162,784 |
| 2025/07/03 | 1,681 | 1,688 | 1,681 | 1,688 | +7 | +0.4% | 2,451 |
| 2025/07/02 | 1,679 | 1,681 | 1,672 | 1,681 | +7 | +0.4% | 132,378 |
| 2025/07/01 | 1,676 | 1,677 | 1,671 | 1,674 | -5 | -0.3% | 684 |
| 2025/06/30 | 1,680 | 1,683 | 1,675 | 1,679 | +6 | +0.4% | 81,798 |
| 2025/06/27 | 1,666 | 1,674 | 1,666 | 1,673 | +15 | +0.9% | 3,500 |
| 2025/06/26 | 1,661 | 1,662 | 1,658 | 1,658 | -5 | -0.3% | 1,848 |
| 2025/06/25 | 1,660 | 1,663 | 1,656 | 1,663 | +14 | +0.8% | 14,239 |
| 2025/06/24 | 1,654 | 1,660 | 1,649 | 1,649 | +6 | +0.4% | 77,213 |
| 2025/06/23 | 1,635 | 1,649 | 1,632 | 1,643 | +2 | +0.1% | 25,422 |
| 2025/06/20 | 1,628 | 1,641 | 1,626 | 1,641 | +13 | +0.8% | 20,731 |
| 2025/06/19 | 1,630 | 1,634 | 1,622 | 1,628 | -5 | -0.3% | 4,928 |
| 2025/06/18 | 1,636 | 1,636 | 1,631 | 1,633 | -2 | -0.1% | 3,062 |
| 2025/06/17 | 1,631 | 1,640 | 1,631 | 1,635 | +15 | +0.9% | 19,059 |
| 2025/06/16 | 1,626 | 1,628 | 1,620 | 1,620 | -28 | -1.7% | 40,832 |
| 2025/06/13 | 1,617 | 1,648 | 1,597 | 1,648 | +14 | +0.9% | 237,789 |
| 2025/06/12 | 1,636 | 1,636 | 1,620 | 1,634 | -2 | -0.1% | 15,968 |
| 2025/06/11 | 1,644 | 1,644 | 1,636 | 1,636 | +3 | +0.2% | 19,135 |
| 2025/06/10 | 1,631 | 1,646 | 1,627 | 1,633 | +9 | +0.6% | 1,071,345 |
| 2025/06/09 | 1,630 | 1,632 | 1,624 | 1,624 | +12 | +0.7% | 9,795 |
| 2025/06/06 | 1,614 | 1,614 | 1,603 | 1,612 | +8 | +0.5% | 7,624 |
| 2025/06/05 | 1,601 | 1,605 | 1,599 | 1,604 | -10 | -0.6% | 38,380 |
| 2025/06/04 | 1,609 | 1,619 | 1,609 | 1,614 | +34 | +2.2% | 206,298 |
| 2025/06/03 | 1,587 | 1,594 | 1,580 | 1,580 | -70 | -4.2% | 16,495 |
| 2025/06/02 | 1,590 | 1,650 | 1,580 | 1,650 | +57 | +3.6% | 25,163 |
| 2025/05/30 | 1,606 | 1,606 | 1,586 | 1,593 | -44 | -2.7% | 35,808 |
| 2025/05/29 | 1,625 | 1,644 | 1,625 | 1,637 | +33 | +2.1% | 902,013 |
| 2025/05/28 | 1,607 | 1,610 | 1,600 | 1,604 | +27 | +1.7% | 495,834 |
| 2025/05/27 | 1,583 | 1,583 | 1,564 | 1,577 | +3 | +0.2% | 11,510 |
| 2025/05/26 | 1,570 | 1,606 | 1,566 | 1,574 | +3 | +0.2% | 26,825 |
| 2025/05/23 | 1,574 | 1,582 | 1,570 | 1,571 | -3 | -0.2% | 105,564 |
| 2025/05/22 | 1,611 | 1,611 | 1,573 | 1,574 | -20 | -1.3% | 375,491 |
| 2025/05/21 | 1,609 | 1,609 | 1,594 | 1,594 | -20 | -1.2% | 22,226 |
| 2025/05/20 | 1,635 | 1,635 | 1,610 | 1,614 | +8 | +0.5% | 10,478 |
| 2025/05/19 | 1,610 | 1,615 | 1,606 | 1,606 | -5 | -0.3% | 298,538 |
| 2025/05/16 | 1,614 | 1,616 | 1,608 | 1,611 | +3 | +0.2% | 28,616 |
| 2025/05/15 | 1,616 | 1,620 | 1,608 | 1,608 | -17 | -1% | 85,939 |
| 2025/05/14 | 1,637 | 1,637 | 1,623 | 1,625 | +6 | +0.4% | 167,287 |
| 2025/05/13 | 1,615 | 1,623 | 1,615 | 1,619 | +44 | +2.8% | 28,059 |
| 2025/05/12 | 1,568 | 1,577 | 1,567 | 1,575 | +15 | +1% | 77,614 |
| 2025/05/09 | 1,549 | 1,560 | 1,546 | 1,560 | +26 | +1.7% | 17,885 |
| 2025/05/08 | 1,519 | 1,535 | 1,519 | 1,534 | +23 | +1.5% | 318,050 |
| 2025/05/07 | 1,517 | 1,521 | 1,510 | 1,511 | -22 | -1.4% | 127,904 |
| 2025/05/02 | 1,526 | 1,543 | 1,525 | 1,533 | -6 | -0.4% | 79,544 |
| 2025/05/01 | 1,506 | 1,539 | 1,494 | 1,539 | +56 | +3.8% | 126,460 |
| 2025/04/30 | 1,482 | 1,484 | 1,477 | 1,483 | ±0 | ±0% | 2,772 |
| 2025/04/28 | 1,500 | 1,500 | 1,478 | 1,483 | -3 | -0.2% | 243,489 |
| 2025/04/25 | 1,476 | 1,489 | 1,473 | 1,486 | +47 | +3.3% | 41,900 |
1～
50
件表示中 / 530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
