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 |
|---|---|---|---|---|---|---|---|
| 2025/12/05 | 1,999 | 2,004 | 1,996 | 2,000 | -2 | -0.1% | 45,560 |
| 2025/12/04 | 1,999 | 2,003 | 1,998 | 2,002 | ±0 | ±0% | 1,655 |
| 2025/12/03 | 2,001 | 2,005 | 1,999 | 2,002 | +12 | +0.6% | 9,317 |
| 2025/12/02 | 1,999 | 1,999 | 1,990 | 1,990 | -1 | -0.1% | 120,199 |
| 2025/12/01 | 2,005 | 2,005 | 1,985 | 1,991 | -14 | -0.7% | 43,628 |
| 2025/11/28 | 2,004 | 2,025 | 1,995 | 2,005 | +24 | +1.2% | 17,930 |
| 2025/11/27 | 2,000 | 2,021 | 1,981 | 1,981 | -11 | -0.6% | 36,839 |
| 2025/11/26 | 1,987 | 1,998 | 1,985 | 1,992 | +22 | +1.1% | 5,157 |
| 2025/11/25 | 1,976 | 1,977 | 1,970 | 1,970 | +35 | +1.8% | 4,456 |
| 2025/11/21 | 1,938 | 1,943 | 1,935 | 1,935 | -54 | -2.7% | 8,370 |
| 2025/11/20 | 1,976 | 1,993 | 1,976 | 1,989 | +52 | +2.7% | 119,530 |
| 2025/11/19 | 1,936 | 1,937 | 1,925 | 1,937 | -5 | -0.3% | 65,659 |
| 2025/11/18 | 1,949 | 1,951 | 1,928 | 1,942 | -26 | -1.3% | 33,889 |
| 2025/11/17 | 1,959 | 1,968 | 1,955 | 1,968 | +8 | +0.4% | 6,646 |
| 2025/11/14 | 1,960 | 1,962 | 1,950 | 1,960 | -38 | -1.9% | 3,579 |
| 2025/11/13 | 1,988 | 1,999 | 1,988 | 1,998 | -1 | -0.1% | 4,113 |
| 2025/11/12 | 1,982 | 1,999 | 1,982 | 1,999 | +10 | +0.5% | 2,018 |
| 2025/11/11 | 1,980 | 1,989 | 1,976 | 1,989 | +11 | +0.6% | 4,777 |
| 2025/11/10 | 1,956 | 1,978 | 1,949 | 1,978 | +5 | +0.3% | 7,625 |
| 2025/11/07 | 1,936 | 1,973 | 1,929 | 1,973 | +1 | +0.1% | 1,526 |
| 2025/11/06 | 1,970 | 1,972 | 1,959 | 1,972 | -13 | -0.7% | 3,882 |
| 2025/11/05 | 1,952 | 1,985 | 1,932 | 1,985 | +24 | +1.2% | 3,942 |
| 2025/11/04 | 1,983 | 1,984 | 1,960 | 1,961 | -29 | -1.5% | 66,469 |
| 2025/10/31 | 1,993 | 2,000 | 1,983 | 1,990 | -10 | -0.5% | 5,155 |
| 2025/10/30 | 1,976 | 2,000 | 1,970 | 2,000 | +23 | +1.2% | 6,175 |
| 2025/10/29 | 1,983 | 1,983 | 1,962 | 1,977 | +34 | +1.7% | 9,435 |
| 2025/10/28 | 1,973 | 1,973 | 1,943 | 1,943 | -26 | -1.3% | 141,712 |
| 2025/10/27 | 1,965 | 1,971 | 1,959 | 1,969 | +27 | +1.4% | 5,794 |
| 2025/10/24 | 1,933 | 1,944 | 1,931 | 1,942 | +22 | +1.1% | 4,353 |
| 2025/10/23 | 1,911 | 1,922 | 1,909 | 1,920 | -3 | -0.2% | 28,701 |
| 2025/10/22 | 1,916 | 1,924 | 1,914 | 1,923 | +9 | +0.5% | 2,543 |
| 2025/10/21 | 1,909 | 1,916 | 1,904 | 1,914 | +16 | +0.8% | 2,125 |
| 2025/10/20 | 1,889 | 1,898 | 1,886 | 1,898 | +46 | +2.5% | 50,148 |
| 2025/10/17 | 1,865 | 1,869 | 1,852 | 1,852 | -43 | -2.3% | 8,530 |
| 2025/10/16 | 1,893 | 1,895 | 1,885 | 1,895 | +2 | +0.1% | 2,089 |
| 2025/10/15 | 1,894 | 1,895 | 1,889 | 1,893 | +8 | +0.4% | 3,062 |
| 2025/10/14 | 1,904 | 1,912 | 1,879 | 1,885 | -51 | -2.6% | 37,996 |
| 2025/10/10 | 1,939 | 1,939 | 1,932 | 1,936 | +17 | +0.9% | 4,050 |
| 2025/10/09 | 1,939 | 1,945 | 1,919 | 1,919 | -4 | -0.2% | 4,327 |
| 2025/10/08 | 1,916 | 1,927 | 1,916 | 1,923 | +20 | +1.1% | 4,730 |
| 2025/10/07 | 1,900 | 1,905 | 1,900 | 1,903 | +20 | +1.1% | 5,794 |
| 2025/10/06 | 1,890 | 1,902 | 1,883 | 1,883 | +27 | +1.5% | 82,767 |
| 2025/10/03 | 1,858 | 1,868 | 1,856 | 1,856 | ±0 | ±0% | 4,521 |
| 2025/10/02 | 1,853 | 1,857 | 1,853 | 1,856 | +15 | +0.8% | 1,501 |
| 2025/10/01 | 1,854 | 1,856 | 1,840 | 1,841 | -15 | -0.8% | 2,627 |
| 2025/09/30 | 1,858 | 1,860 | 1,852 | 1,856 | -8 | -0.4% | 22,548 |
| 2025/09/29 | 1,866 | 1,866 | 1,860 | 1,864 | +3 | +0.2% | 2,274 |
| 2025/09/26 | 1,859 | 1,861 | 1,851 | 1,861 | +5 | +0.3% | 2,003 |
| 2025/09/25 | 1,860 | 1,860 | 1,853 | 1,856 | +3 | +0.2% | 1,916 |
| 2025/09/24 | 1,846 | 1,853 | 1,843 | 1,853 | +31 | +1.7% | 4,146 |
201～
250
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
