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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 1,356.5 | 1,356.5 | 1,353.5 | 1,356 | +17.5 | +1.3% | 163,250 |
| 2024/02/01 | 1,339.5 | 1,340 | 1,336.5 | 1,338.5 | -21 | -1.5% | 89,170 |
| 2024/01/31 | 1,356 | 1,360 | 1,355 | 1,359.5 | -3 | -0.2% | 246,870 |
| 2024/01/30 | 1,363.5 | 1,363.5 | 1,362 | 1,362.5 | +5 | +0.4% | 710 |
| 2024/01/29 | 1,355.5 | 1,358 | 1,355.5 | 1,357.5 | +5 | +0.4% | 1,760 |
| 2024/01/26 | 1,354.5 | 1,354.5 | 1,351.5 | 1,352.5 | +2 | +0.1% | 246,610 |
| 2024/01/25 | 1,349.5 | 1,351 | 1,348.5 | 1,350.5 | -3 | -0.2% | 246,580 |
| 2024/01/24 | 1,356.5 | 1,356.5 | 1,352.5 | 1,353.5 | +5.5 | +0.4% | 131,820 |
| 2024/01/23 | 1,348.5 | 1,351 | 1,346.5 | 1,348 | +1.5 | +0.1% | 108,650 |
| 2024/01/22 | 1,346.5 | 1,348.5 | 1,345 | 1,346.5 | +14.5 | +1.1% | 112,020 |
| 2024/01/19 | 1,333 | 1,333 | 1,328.5 | 1,332 | +17.5 | +1.3% | 5,260 |
| 2024/01/18 | 1,316 | 1,316.5 | 1,314.5 | 1,314.5 | -1.5 | -0.1% | 40 |
| 2024/01/17 | 1,320.5 | 1,320.5 | 1,314 | 1,316 | +9 | +0.7% | 150 |
| 2024/01/16 | 1,305 | 1,307 | 1,304.5 | 1,307 | +5 | +0.4% | 360 |
| 2024/01/15 | 1,300.5 | 1,303 | 1,300 | 1,302 | +1.5 | +0.1% | 5,190 |
| 2024/01/12 | 1,300 | 1,302 | 1,298 | 1,300.5 | -7.5 | -0.6% | 170,040 |
| 2024/01/11 | 1,309 | 1,309 | 1,307.5 | 1,308 | +17.5 | +1.4% | 98,780 |
| 2024/01/10 | 1,290 | 1,291 | 1,289.5 | 1,290.5 | +7 | +0.5% | 177,670 |
| 2024/01/09 | 1,287 | 1,287 | 1,281.5 | 1,283.5 | +11 | +0.9% | 92,320 |
| 2024/01/05 | 1,274.5 | 1,276 | 1,272.5 | 1,272.5 | +3 | +0.2% | 7,240 |
| 2024/01/04 | 1,263.5 | 1,270.5 | 1,261.5 | 1,269.5 | ±0 | ±0% | 52,350 |
| 2023/12/29 | 1,271.5 | 1,272 | 1,269.5 | 1,269.5 | ±0 | ±0% | 260,030 |
| 2023/12/28 | 1,270 | 1,272 | 1,269 | 1,269.5 | -8 | -0.6% | 291,150 |
| 2023/12/27 | 1,276.5 | 1,278.5 | 1,275.5 | 1,277.5 | +7.5 | +0.6% | 8,520 |
| 2023/12/26 | 1,269 | 1,270.5 | 1,269 | 1,270 | +2 | +0.2% | 12,970 |
| 2023/12/25 | 1,277.5 | 1,277.5 | 1,267.5 | 1,268 | +2 | +0.2% | 12,940 |
| 2023/12/22 | 1,264.5 | 1,267 | 1,262.5 | 1,266 | +1 | +0.1% | 533,830 |
| 2023/12/21 | 1,267 | 1,268 | 1,261.5 | 1,265 | -18 | -1.4% | 392,590 |
| 2023/12/20 | 1,289.5 | 1,289.5 | 1,282.5 | 1,283 | +7.5 | +0.6% | 9,210 |
| 2023/12/19 | 1,265.5 | 1,275.5 | 1,264 | 1,275.5 | +16.5 | +1.3% | 102,150 |
| 2023/12/18 | 1,259.5 | 1,260.5 | 1,259 | 1,259 | +4.5 | +0.4% | 114,130 |
| 2023/12/15 | 1,258 | 1,261 | 1,254.5 | 1,254.5 | +2 | +0.2% | 178,740 |
| 2023/12/14 | 1,263 | 1,263.5 | 1,248.5 | 1,252.5 | -16 | -1.3% | 1,048,530 |
| 2023/12/13 | 1,267.5 | 1,268.5 | 1,266.5 | 1,268.5 | +8 | +0.6% | 93,210 |
| 2023/12/12 | 1,265.5 | 1,265.5 | 1,260 | 1,260.5 | +4.5 | +0.4% | 98,620 |
| 2023/12/11 | 1,251.5 | 1,256.5 | 1,251.5 | 1,256 | +20.5 | +1.7% | 10,750 |
| 2023/12/08 | 1,238.5 | 1,238.5 | 1,227 | 1,235.5 | -14.5 | -1.2% | 610,540 |
| 2023/12/07 | 1,255.5 | 1,255.5 | 1,250 | 1,250 | -13 | -1% | 190,250 |
| 2023/12/06 | 1,260.5 | 1,264.5 | 1,260.5 | 1,263 | +6 | +0.5% | 107,850 |
| 2023/12/05 | 1,259.5 | 1,259.5 | 1,257 | 1,257 | -4.5 | -0.4% | 92,470 |
| 2023/12/04 | 1,259.5 | 1,261.5 | 1,257.5 | 1,261.5 | -6 | -0.5% | 175,100 |
| 2023/12/01 | 1,265.5 | 1,267.5 | 1,263.5 | 1,267.5 | +10.5 | +0.8% | 123,610 |
| 2023/11/30 | 1,255 | 1,257 | 1,254 | 1,257 | ±0 | ±0% | 247,490 |
| 2023/11/29 | 1,254 | 1,259 | 1,253.5 | 1,257 | -8 | -0.6% | 210,030 |
| 2023/11/28 | 1,264.5 | 1,265.5 | 1,263 | 1,265 | -3.5 | -0.3% | 87,350 |
| 2023/11/27 | 1,275.5 | 1,275.5 | 1,268 | 1,268.5 | -6.5 | -0.5% | 670 |
| 2023/11/24 | 1,277.5 | 1,278 | 1,275 | 1,275 | +12.5 | +1% | 110,750 |
| 2023/11/22 | 1,258.5 | 1,262.5 | 1,258.5 | 1,262.5 | +3.5 | +0.3% | 6,810 |
| 2023/11/21 | 1,265 | 1,265 | 1,256.5 | 1,259 | +0.5 | ±0% | 10,530 |
| 2023/11/20 | 1,267 | 1,267 | 1,257.5 | 1,258.5 | -14.5 | -1.1% | 74,330 |
651～
700
件表示中 / 831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
