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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 1,238 | 1,238.5 | 1,238 | 1,238.5 | +3.5 | +0.3% | 2,030 |
| 2023/09/04 | 1,234.5 | 1,235.5 | 1,234.5 | 1,235 | +4.5 | +0.4% | 2,140 |
| 2023/09/01 | 1,229.5 | 1,230.5 | 1,228 | 1,230.5 | -5 | -0.4% | 3,580 |
| 2023/08/31 | 1,235 | 1,237 | 1,235 | 1,235.5 | +3 | +0.2% | 3,600 |
| 2023/08/30 | 1,229 | 1,232.5 | 1,229 | 1,232.5 | +19 | +1.6% | 3,020 |
| 2023/08/29 | 1,214.5 | 1,214.5 | 1,213.5 | 1,213.5 | +6 | +0.5% | 2,830 |
| 2023/08/28 | 1,209.5 | 1,209.5 | 1,207.5 | 1,207.5 | +11.5 | +1% | 3,340 |
| 2023/08/25 | 1,197 | 1,198.5 | 1,196 | 1,196 | -16.5 | -1.4% | 3,640 |
| 2023/08/24 | 1,210.5 | 1,212.5 | 1,208 | 1,212.5 | +12.5 | +1% | 730 |
| 2023/08/23 | 1,199 | 1,200 | 1,199 | 1,200 | -0.5 | ±0% | 100 |
| 2023/08/22 | 1,198 | 1,202 | 1,198 | 1,200.5 | +12 | +1% | 200 |
| 2023/08/21 | 1,187.5 | 1,190 | 1,187.5 | 1,188.5 | +0.5 | ±0% | 8,010 |
| 2023/08/18 | 1,188 | 1,191.5 | 1,188 | 1,188 | -18 | -1.5% | 700 |
| 2023/08/17 | 1,206.5 | 1,206.5 | 1,205 | 1,206 | -2 | -0.2% | 520 |
| 2023/08/16 | 1,210 | 1,210 | 1,208 | 1,208 | -16 | -1.3% | 390 |
| 2023/08/15 | 1,222 | 1,224 | 1,222 | 1,224 | +16 | +1.3% | 130 |
| 2023/08/14 | 1,226 | 1,226 | 1,208 | 1,208 | +4.5 | +0.4% | 1,800 |
| 2023/08/10 | 1,203.5 | 1,203.5 | 1,203.5 | 1,203.5 | -2 | -0.2% | 170 |
| 2023/08/09 | 1,205.5 | 1,205.5 | 1,205.5 | 1,205.5 | -2.5 | -0.2% | 40 |
| 2023/08/08 | 1,207.5 | 1,208 | 1,207.5 | 1,208 | +17 | +1.4% | 70 |
| 2023/08/07 | 1,202 | 1,202 | 1,190 | 1,191 | - | - | 210 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 1,211.5 | 1,213 | 1,211.5 | 1,213 | -7 | -0.6% | 60 |
| 2023/08/02 | 1,220 | 1,220 | 1,220 | 1,220 | -4.5 | -0.4% | 10 |
| 2023/08/01 | 1,221.5 | 1,225.5 | 1,221.5 | 1,224.5 | +10.5 | +0.9% | 106,570 |
| 2023/07/31 | 1,207 | 1,214 | 1,206 | 1,214 | +35.5 | +3% | 1,020 |
| 2023/07/28 | 1,171 | 1,190 | 1,171 | 1,178.5 | -22.5 | -1.9% | 313,930 |
| 2023/07/27 | 1,199 | 1,201 | 1,199 | 1,201 | -3.5 | -0.3% | 90,040 |
| 2023/07/26 | 1,203.5 | 1,204.5 | 1,203 | 1,204.5 | ±0 | ±0% | 870 |
| 2023/07/25 | 1,202.5 | 1,204.5 | 1,202.5 | 1,204.5 | +5.5 | +0.5% | 2,340 |
| 2023/07/24 | 1,199 | 1,199 | 1,199 | 1,199 | +9.5 | +0.8% | 20 |
| 2023/07/21 | 1,186 | 1,190.5 | 1,186 | 1,189.5 | +2 | +0.2% | 550 |
| 2023/07/20 | 1,188.5 | 1,188.5 | 1,187.5 | 1,187.5 | +0.5 | ±0% | 610 |
| 2023/07/19 | 1,183 | 1,187 | 1,183 | 1,187 | +18 | +1.5% | 3,090 |
| 2023/07/18 | 1,171.5 | 1,171.5 | 1,169 | 1,169 | +10.5 | +0.9% | 300 |
| 2023/07/14 | 1,161 | 1,161 | 1,156 | 1,158.5 | -5.5 | -0.5% | 250 |
| 2023/07/13 | 1,157.5 | 1,164 | 1,157.5 | 1,164 | +6 | +0.5% | 200 |
| 2023/07/12 | 1,161.5 | 1,161.5 | 1,156.5 | 1,158 | -4 | -0.3% | 31,960 |
| 2023/07/11 | 1,162 | 1,162 | 1,160 | 1,162 | -8 | -0.7% | 50 |
| 2023/07/10 | 1,166 | 1,173 | 1,166 | 1,170 | -15.5 | -1.3% | 960 |
| 2023/07/07 | 1,189.5 | 1,189.5 | 1,184.5 | 1,185.5 | -4.5 | -0.4% | 490 |
| 2023/07/06 | 1,200 | 1,200 | 1,190 | 1,190 | -13 | -1.1% | 140 |
| 2023/07/05 | 1,206 | 1,206 | 1,201.5 | 1,203 | -0.5 | ±0% | 12,190 |
| 2023/07/04 | 1,207.5 | 1,207.5 | 1,202 | 1,203.5 | +3 | +0.2% | 1,820 |
| 2023/07/03 | 1,201.5 | 1,202.5 | 1,199.5 | 1,200.5 | +10.5 | +0.9% | 12,710 |
| 2023/06/30 | 1,190 | 1,191.5 | 1,189.5 | 1,190 | +6.5 | +0.5% | 280 |
| 2023/06/29 | 1,184 | 1,184 | 1,183 | 1,183.5 | +10 | +0.9% | 6,140 |
| 2023/06/28 | 1,175.5 | 1,175.5 | 1,173.5 | 1,173.5 | +10.5 | +0.9% | 730 |
| 2023/06/27 | 1,162.5 | 1,163 | 1,162.5 | 1,163 | -4 | -0.3% | 5,280 |
| 2023/06/26 | 1,166.5 | 1,168 | 1,166.5 | 1,167 | -3 | -0.3% | 650 |
751～
800
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
