ｉＦｒｅｅＥＴＦ　Ｓ＆Ｐ５００（為替ヘッジなし）

2247 / 東証(その他) / ETF・REIT等

1,713 +3 (+0.18%)

株価：2025/07/08 15:10 15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
2025/02/10	17,440	17,440	17,225	17,275	-55	-0.3%	1,018
2025/02/07	17,440	17,450	17,260	17,330	-110	-0.6%	2,181
2025/02/06	17,425	17,440	17,335	17,440	+120	+0.7%	6,358
2025/02/05	17,490	17,490	17,300	17,320	-165	-0.9%	1,683
2025/02/04	17,695	17,695	17,370	17,485	+190	+1.1%	19,296
2025/02/03	17,500	17,500	17,295	17,295	-430	-2.4%	8,781
2025/01/31	17,690	17,735	17,600	17,725	+90	+0.5%	2,780
2025/01/30	17,600	17,635	17,590	17,635	-100	-0.6%	13,738
2025/01/29	17,715	17,755	17,680	17,735	+105	+0.6%	23,237
2025/01/28	17,545	17,630	17,515	17,630	-60	-0.3%	28,298
2025/01/27	17,855	17,855	17,665	17,690	-160	-0.9%	21,218
2025/01/24	18,000	18,000	17,820	17,850	-45	-0.3%	17,140
2025/01/23	17,885	17,920	17,875	17,895	+135	+0.8%	10,835
2025/01/22	17,735	17,790	17,715	17,760	+245	+1.4%	1,796
2025/01/21	17,600	17,615	17,480	17,515	-70	-0.4%	69,278
2025/01/20	17,595	17,605	17,550	17,585	+170	+1%	326
2025/01/17	17,485	17,485	17,325	17,415	-85	-0.5%	5,819
2025/01/16	17,500	17,535	17,420	17,500	+190	+1.1%	25,351
2025/01/15	17,440	17,440	17,310	17,310	-55	-0.3%	244
2025/01/14	17,400	17,400	17,285	17,365	-220	-1.3%	19,357
2025/01/10	17,720	17,720	17,475	17,585	-185	-1%	8,736
2025/01/09	17,770	17,770	17,505	17,770	+155	+0.9%	1,066
2025/01/08	17,550	17,630	17,550	17,615	-135	-0.8%	8,719
2025/01/07	17,730	17,795	17,730	17,750	+120	+0.7%	10,760
2025/01/06	17,700	17,700	17,580	17,630	-360	-2%	4,774
2024/12/30	17,880	17,990	17,700	17,990	+110	+0.6%	32,231
2024/12/27	17,865	17,920	17,865	17,880	+15	+0.1%	69,156
2024/12/26	17,825	17,880	17,820	17,865	+75	+0.4%	6,367
2024/12/25	17,830	17,880	17,765	17,790	+165	+0.9%	2,587
2024/12/24	17,780	17,780	17,605	17,625	+60	+0.3%	20,350
2024/12/23	17,495	17,565	17,485	17,565	+320	+1.9%	856
2024/12/20	17,435	17,435	17,245	17,245	+105	+0.6%	9,644
2024/12/19	17,080	17,170	17,045	17,140	-330	-1.9%	41,768
2024/12/18	17,575	17,575	17,450	17,470	-95	-0.5%	2,065
2024/12/17	17,545	17,600	17,545	17,565	+85	+0.5%	1,324
2024/12/16	17,440	17,580	17,440	17,480	+70	+0.4%	9,554
2024/12/13	17,490	17,490	17,365	17,410	-25	-0.1%	13,676
2024/12/12	17,450	17,450	17,360	17,435	+210	+1.2%	6,583
2024/12/11	17,250	17,250	17,195	17,225	+45	+0.3%	365
2024/12/10	17,250	17,250	17,165	17,180	+15	+0.1%	2,105
2024/12/09	17,180	17,180	17,130	17,165	+50	+0.3%	2,044
2024/12/06	17,060	17,135	17,060	17,115	±0	±0%	6,608
2024/12/05	17,230	17,230	17,115	17,115	+40	+0.2%	6,814
2024/12/04	17,465	17,465	17,000	17,075	+10	+0.1%	394
2024/12/03	17,030	17,070	17,000	17,065	+35	+0.2%	1,925
2024/12/02	17,000	17,060	16,980	17,030	+75	+0.4%	2,504
2024/11/29	17,135	17,135	16,935	16,955	-180	-1.1%	1,790
2024/11/28	17,085	17,135	16,930	17,135	-75	-0.4%	21,535
2024/11/27	17,360	17,360	17,205	17,210	-100	-0.6%	5,473
2024/11/26	17,455	17,455	17,225	17,310	-75	-0.4%	17,984

101～ 150 件表示中 / 530件

類似銘柄と比較する

現在ご覧いただいている「ｉＦ５００Ｈ無」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ｉＦ５００Ｈ無	1,713円	-	-	-	-	-	-
米高配当	2,330円	-	-	-	-	-	-
ＮＺＡＭＤｏｗＨ	-	-	-	-	-	-	-
ＴＰＸ－１倍	11,430円	-	-	-	-	-	-
ＶＩＸ先ＥＴＦ	9,020円	-	-	-	-	-	-