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 |
|---|---|---|---|---|---|---|---|
| 2023/11/17 | 1,273.5 | 1,273.5 | 1,272.5 | 1,273 | -3 | -0.2% | 4,540 |
| 2023/11/16 | 1,274.5 | 1,276.5 | 1,272.5 | 1,276 | +4 | +0.3% | 91,090 |
| 2023/11/15 | 1,272 | 1,272.5 | 1,269 | 1,272 | +19 | +1.5% | 182,250 |
| 2023/11/14 | 1,253 | 1,253.5 | 1,253 | 1,253 | +4.5 | +0.4% | 124,030 |
| 2023/11/13 | 1,249.5 | 1,249.5 | 1,248 | 1,248.5 | +16 | +1.3% | 93,640 |
| 2023/11/10 | 1,230.5 | 1,233 | 1,230 | 1,232.5 | -6 | -0.5% | 732,350 |
| 2023/11/09 | 1,235.5 | 1,238.5 | 1,235.5 | 1,238.5 | +6 | +0.5% | 13,070 |
| 2023/11/08 | 1,232 | 1,233 | 1,232 | 1,232.5 | +7.5 | +0.6% | 5,180 |
| 2023/11/07 | 1,223 | 1,225 | 1,223 | 1,225 | +5 | +0.4% | 5,310 |
| 2023/11/06 | 1,218.5 | 1,221 | 1,218.5 | 1,220 | +24 | +2% | 15,370 |
| 2023/11/02 | 1,193.5 | 1,197 | 1,193.5 | 1,196 | +11 | +0.9% | 5,320 |
| 2023/11/01 | 1,185 | 1,185 | 1,184 | 1,185 | +18.5 | +1.6% | 35,030 |
| 2023/10/31 | 1,161.5 | 1,169.5 | 1,161.5 | 1,166.5 | +10 | +0.9% | 95,870 |
| 2023/10/30 | 1,157.5 | 1,158 | 1,156.5 | 1,156.5 | -13 | -1.1% | 910 |
| 2023/10/27 | 1,170.5 | 1,170.5 | 1,168 | 1,169.5 | -2.5 | -0.2% | 910 |
| 2023/10/26 | 1,170.5 | 1,172 | 1,170 | 1,172 | -14.5 | -1.2% | 21,770 |
| 2023/10/25 | 1,190.5 | 1,190.5 | 1,186.5 | 1,186.5 | +2 | +0.2% | 101,970 |
| 2023/10/24 | 1,185 | 1,185 | 1,182.5 | 1,184.5 | -3.5 | -0.3% | 4,890 |
| 2023/10/23 | 1,188 | 1,188 | 1,186 | 1,188 | -8.5 | -0.7% | 5,140 |
| 2023/10/20 | 1,197 | 1,198 | 1,195.5 | 1,196.5 | -11.5 | -1% | 5,140 |
| 2023/10/19 | 1,213 | 1,213 | 1,206.5 | 1,208 | -14.5 | -1.2% | 84,840 |
| 2023/10/18 | 1,222.5 | 1,223.5 | 1,221.5 | 1,222.5 | +1 | +0.1% | 97,680 |
| 2023/10/17 | 1,226 | 1,226 | 1,221.5 | 1,221.5 | +9 | +0.7% | 185,490 |
| 2023/10/16 | 1,217.5 | 1,217.5 | 1,212.5 | 1,212.5 | -6.5 | -0.5% | 380 |
| 2023/10/13 | 1,218.5 | 1,220.5 | 1,218.5 | 1,219 | -5 | -0.4% | 840 |
| 2023/10/12 | 1,226.5 | 1,226.5 | 1,223 | 1,224 | +9.5 | +0.8% | 5,300 |
| 2023/10/11 | 1,212.5 | 1,214.5 | 1,211 | 1,214.5 | +8 | +0.7% | 72,100 |
| 2023/10/10 | 1,207 | 1,207 | 1,202 | 1,206.5 | +22.5 | +1.9% | 6,630 |
| 2023/10/06 | 1,188 | 1,188 | 1,181.5 | 1,184 | -0.5 | ±0% | 1,080 |
| 2023/10/05 | 1,193 | 1,193 | 1,183 | 1,184.5 | +8.5 | +0.7% | 34,330 |
| 2023/10/04 | 1,187.5 | 1,187.5 | 1,176 | 1,176 | -24 | -2% | 26,830 |
| 2023/10/03 | 1,202 | 1,202 | 1,199 | 1,200 | -7.5 | -0.6% | 21,160 |
| 2023/10/02 | 1,206 | 1,207.5 | 1,206 | 1,207.5 | +6.5 | +0.5% | 5,470 |
| 2023/09/29 | 1,198.5 | 1,202.5 | 1,198 | 1,201 | +3 | +0.3% | 10,580 |
| 2023/09/28 | 1,198 | 1,198 | 1,196.5 | 1,198 | +4.5 | +0.4% | 8,920 |
| 2023/09/27 | 1,193.5 | 1,194 | 1,192.5 | 1,193.5 | -9.5 | -0.8% | 9,220 |
| 2023/09/26 | 1,207 | 1,207 | 1,203 | 1,203 | +1 | +0.1% | 7,520 |
| 2023/09/25 | 1,200.5 | 1,202 | 1,199 | 1,202 | +2 | +0.2% | 5,550 |
| 2023/09/22 | 1,197.5 | 1,200.5 | 1,194 | 1,200 | -18 | -1.5% | 6,400 |
| 2023/09/21 | 1,221.5 | 1,221.5 | 1,218 | 1,218 | -9 | -0.7% | 7,170 |
| 2023/09/20 | 1,228 | 1,228 | 1,227 | 1,227 | -3.5 | -0.3% | 111,500 |
| 2023/09/19 | 1,230.5 | 1,231 | 1,230 | 1,230.5 | -12.5 | -1% | 6,140 |
| 2023/09/15 | 1,242 | 1,243 | 1,242 | 1,243 | +9.5 | +0.8% | 4,450 |
| 2023/09/14 | 1,232.5 | 1,233.5 | 1,232.5 | 1,233.5 | +5 | +0.4% | 4,280 |
| 2023/09/13 | 1,212 | 1,229.5 | 1,195.5 | 1,228.5 | -0.5 | ±0% | 42,310 |
| 2023/09/12 | 1,229 | 1,229.5 | 1,227 | 1,229 | +7 | +0.6% | 3,210 |
| 2023/09/11 | 1,228 | 1,228 | 1,220 | 1,222 | -2.5 | -0.2% | 1,890 |
| 2023/09/08 | 1,227 | 1,227 | 1,224.5 | 1,224.5 | -6.5 | -0.5% | 590 |
| 2023/09/07 | 1,233.5 | 1,234 | 1,230.5 | 1,231 | -7 | -0.6% | 3,290 |
| 2023/09/06 | 1,236 | 1,243 | 1,236 | 1,238 | -0.5 | ±0% | 20,300 |
701～
750
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
