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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 16,000 | 16,000 | 15,770 | 15,805 | -195 | -1.2% | 9,204 |
| 2024/10/07 | 15,995 | 16,035 | 15,995 | 16,000 | +375 | +2.4% | 12,126 |
| 2024/10/04 | 15,690 | 15,740 | 15,625 | 15,625 | -40 | -0.3% | 346 |
| 2024/10/03 | 15,655 | 15,760 | 15,655 | 15,665 | +335 | +2.2% | 759 |
| 2024/10/02 | 15,575 | 15,575 | 15,330 | 15,330 | -245 | -1.6% | 3,597 |
| 2024/10/01 | 15,595 | 15,595 | 15,505 | 15,575 | +340 | +2.2% | 5,480 |
| 2024/09/30 | 15,400 | 15,400 | 15,235 | 15,235 | -535 | -3.4% | 52,201 |
| 2024/09/27 | 15,660 | 15,800 | 15,625 | 15,770 | +145 | +0.9% | 11,244 |
| 2024/09/26 | 15,565 | 15,640 | 15,550 | 15,625 | +235 | +1.5% | 9,497 |
| 2024/09/25 | 15,795 | 15,795 | 15,380 | 15,390 | -75 | -0.5% | 1,057 |
| 2024/09/24 | 15,410 | 15,465 | 15,350 | 15,465 | +235 | +1.5% | 3,825 |
| 2024/09/20 | 15,325 | 15,325 | 15,210 | 15,230 | +50 | +0.3% | 49,189 |
| 2024/09/19 | 15,140 | 15,245 | 15,140 | 15,180 | +220 | +1.5% | 101,444 |
| 2024/09/18 | 14,990 | 15,010 | 14,935 | 14,960 | +110 | +0.7% | 63,036 |
| 2024/09/17 | 14,820 | 14,860 | 14,805 | 14,850 | +70 | +0.5% | 21,008 |
| 2024/09/13 | 14,910 | 15,090 | 14,775 | 14,780 | -130 | -0.9% | 62,484 |
| 2024/09/12 | 14,855 | 14,910 | 14,815 | 14,910 | +455 | +3.1% | 2,079 |
| 2024/09/11 | 14,750 | 14,825 | 14,450 | 14,455 | -215 | -1.5% | 12,240 |
| 2024/09/10 | 14,575 | 14,725 | 14,575 | 14,670 | +115 | +0.8% | 14,917 |
| 2024/09/09 | 14,405 | 14,570 | 14,405 | 14,555 | -210 | -1.4% | 2,131 |
| 2024/09/06 | 15,170 | 15,170 | 14,760 | 14,765 | -130 | -0.9% | 127 |
| 2024/09/05 | 15,425 | 15,425 | 14,885 | 14,895 | -130 | -0.9% | 169 |
| 2024/09/04 | 15,250 | 15,250 | 15,010 | 15,025 | -485 | -3.1% | 2,202 |
| 2024/09/03 | 15,585 | 15,630 | 15,510 | 15,510 | -15 | -0.1% | 10,833 |
| 2024/09/02 | 15,520 | 15,555 | 15,470 | 15,525 | +230 | +1.5% | 15,563 |
| 2024/08/30 | 15,255 | 15,300 | 15,240 | 15,295 | +105 | +0.7% | 14,427 |
| 2024/08/29 | 15,285 | 15,285 | 15,100 | 15,190 | -105 | -0.7% | 14,242 |
| 2024/08/28 | 15,305 | 15,305 | 15,225 | 15,295 | -15 | -0.1% | 478 |
| 2024/08/27 | 15,260 | 15,310 | 15,260 | 15,310 | +50 | +0.3% | 2,137 |
| 2024/08/26 | 15,300 | 15,630 | 15,205 | 15,260 | -75 | -0.5% | 941 |
| 2024/08/23 | 15,315 | 15,370 | 15,290 | 15,335 | -15 | -0.1% | 16,047 |
| 2024/08/22 | 15,490 | 15,490 | 15,305 | 15,350 | -15 | -0.1% | 14,421 |
| 2024/08/21 | 15,600 | 15,600 | 15,305 | 15,365 | -170 | -1.1% | 5,038 |
| 2024/08/20 | 15,505 | 15,540 | 15,420 | 15,535 | +335 | +2.2% | 18,450 |
| 2024/08/19 | 15,680 | 15,680 | 15,195 | 15,200 | -380 | -2.4% | 21,456 |
| 2024/08/16 | 15,575 | 15,580 | 15,540 | 15,580 | +455 | +3% | 3,116 |
| 2024/08/15 | 15,400 | 15,400 | 15,100 | 15,125 | +110 | +0.7% | 3,141 |
| 2024/08/14 | 15,020 | 15,035 | 14,925 | 15,015 | +140 | +0.9% | 234 |
| 2024/08/13 | 14,855 | 14,885 | 14,780 | 14,875 | +160 | +1.1% | 4,265 |
| 2024/08/09 | 14,795 | 14,795 | 14,660 | 14,715 | +465 | +3.3% | 15,888 |
| 2024/08/08 | 14,400 | 14,400 | 14,185 | 14,250 | -355 | -2.4% | 38,295 |
| 2024/08/07 | 14,445 | 14,700 | 14,185 | 14,605 | +160 | +1.1% | 41,419 |
| 2024/08/06 | 14,230 | 14,445 | 14,230 | 14,445 | +515 | +3.7% | 5,510 |
| 2024/08/05 | 14,725 | 14,725 | 13,885 | 13,930 | -1,195 | -7.9% | 262,110 |
| 2024/08/02 | 15,725 | 15,725 | 15,120 | 15,125 | -545 | -3.5% | 22,516 |
| 2024/08/01 | 15,730 | 15,730 | 15,505 | 15,670 | -75 | -0.5% | 14,920 |
| 2024/07/31 | 15,845 | 15,845 | 15,565 | 15,745 | -150 | -0.9% | 46,435 |
| 2024/07/30 | 16,000 | 16,000 | 15,760 | 15,895 | +45 | +0.3% | 409 |
| 2024/07/29 | 15,865 | 15,895 | 15,785 | 15,850 | +170 | +1.1% | 9,154 |
| 2024/07/26 | 15,640 | 15,720 | 15,615 | 15,680 | +75 | +0.5% | 7,267 |
151～
200
件表示中 / 498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
