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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 14,330 | 14,330 | 14,275 | 14,275 | -75 | -0.5% | 24,848 |
| 2024/02/28 | 14,360 | 14,360 | 14,345 | 14,350 | +40 | +0.3% | 15,972 |
| 2024/02/27 | 14,335 | 14,335 | 14,310 | 14,310 | -30 | -0.2% | 9,101 |
| 2024/02/26 | 14,380 | 14,380 | 14,330 | 14,340 | +165 | +1.2% | 14,317 |
| 2024/02/22 | 14,140 | 14,185 | 14,140 | 14,175 | +165 | +1.2% | 17,303 |
| 2024/02/21 | 14,010 | 14,020 | 13,990 | 14,010 | -90 | -0.6% | 3,465 |
| 2024/02/20 | 14,115 | 14,115 | 14,075 | 14,100 | -10 | -0.1% | 8,148 |
| 2024/02/19 | 14,125 | 14,125 | 14,095 | 14,110 | -80 | -0.6% | 436 |
| 2024/02/16 | 14,210 | 14,210 | 14,155 | 14,190 | +80 | +0.6% | 226 |
| 2024/02/15 | 14,180 | 14,180 | 14,095 | 14,110 | +110 | +0.8% | 11,209 |
| 2024/02/14 | 14,035 | 14,035 | 13,990 | 14,000 | -80 | -0.6% | 48,104 |
| 2024/02/13 | 14,075 | 14,080 | 14,055 | 14,080 | +80 | +0.6% | 601 |
| 2024/02/09 | 14,000 | 14,020 | 13,995 | 14,000 | +70 | +0.5% | 11,421 |
| 2024/02/08 | 13,885 | 13,930 | 13,870 | 13,930 | +175 | +1.3% | 28,171 |
| 2024/02/07 | 13,745 | 13,760 | 13,735 | 13,755 | -25 | -0.2% | 8,993 |
| 2024/02/06 | 13,775 | 13,795 | 13,770 | 13,780 | +5 | ±0% | 80 |
| 2024/02/05 | 13,800 | 13,800 | 13,765 | 13,775 | +215 | +1.6% | 64 |
| 2024/02/02 | 13,565 | 13,565 | 13,535 | 13,560 | +175 | +1.3% | 16,325 |
| 2024/02/01 | 13,395 | 13,400 | 13,365 | 13,385 | -210 | -1.5% | 8,917 |
| 2024/01/31 | 13,560 | 13,600 | 13,550 | 13,595 | -30 | -0.2% | 24,687 |
| 2024/01/30 | 13,635 | 13,635 | 13,620 | 13,625 | +50 | +0.4% | 71 |
| 2024/01/29 | 13,555 | 13,580 | 13,555 | 13,575 | +50 | +0.4% | 176 |
| 2024/01/26 | 13,545 | 13,545 | 13,515 | 13,525 | +20 | +0.1% | 24,661 |
| 2024/01/25 | 13,495 | 13,510 | 13,485 | 13,505 | -30 | -0.2% | 24,658 |
| 2024/01/24 | 13,565 | 13,565 | 13,525 | 13,535 | +55 | +0.4% | 13,182 |
| 2024/01/23 | 13,485 | 13,510 | 13,465 | 13,480 | +15 | +0.1% | 10,865 |
| 2024/01/22 | 13,465 | 13,485 | 13,450 | 13,465 | +145 | +1.1% | 11,202 |
| 2024/01/19 | 13,330 | 13,330 | 13,285 | 13,320 | +175 | +1.3% | 526 |
| 2024/01/18 | 13,160 | 13,165 | 13,145 | 13,145 | -15 | -0.1% | 4 |
| 2024/01/17 | 13,205 | 13,205 | 13,140 | 13,160 | +90 | +0.7% | 15 |
| 2024/01/16 | 13,050 | 13,070 | 13,045 | 13,070 | +50 | +0.4% | 36 |
| 2024/01/15 | 13,005 | 13,030 | 13,000 | 13,020 | +15 | +0.1% | 519 |
| 2024/01/12 | 13,000 | 13,020 | 12,980 | 13,005 | -75 | -0.6% | 17,004 |
| 2024/01/11 | 13,090 | 13,090 | 13,075 | 13,080 | +175 | +1.4% | 9,878 |
| 2024/01/10 | 12,900 | 12,910 | 12,895 | 12,905 | +70 | +0.5% | 17,767 |
| 2024/01/09 | 12,870 | 12,870 | 12,815 | 12,835 | +110 | +0.9% | 9,232 |
| 2024/01/05 | 12,745 | 12,760 | 12,725 | 12,725 | +30 | +0.2% | 724 |
| 2024/01/04 | 12,635 | 12,705 | 12,615 | 12,695 | ±0 | ±0% | 5,235 |
| 2023/12/29 | 12,715 | 12,720 | 12,695 | 12,695 | ±0 | ±0% | 26,003 |
| 2023/12/28 | 12,700 | 12,720 | 12,690 | 12,695 | -80 | -0.6% | 29,115 |
| 2023/12/27 | 12,765 | 12,785 | 12,755 | 12,775 | +75 | +0.6% | 852 |
| 2023/12/26 | 12,690 | 12,705 | 12,690 | 12,700 | +20 | +0.2% | 1,297 |
| 2023/12/25 | 12,775 | 12,775 | 12,675 | 12,680 | +20 | +0.2% | 1,294 |
| 2023/12/22 | 12,645 | 12,670 | 12,625 | 12,660 | +10 | +0.1% | 53,383 |
| 2023/12/21 | 12,670 | 12,680 | 12,615 | 12,650 | -180 | -1.4% | 39,259 |
| 2023/12/20 | 12,895 | 12,895 | 12,825 | 12,830 | +75 | +0.6% | 921 |
| 2023/12/19 | 12,655 | 12,755 | 12,640 | 12,755 | +165 | +1.3% | 10,215 |
| 2023/12/18 | 12,595 | 12,605 | 12,590 | 12,590 | +45 | +0.4% | 11,413 |
| 2023/12/15 | 12,580 | 12,610 | 12,545 | 12,545 | +20 | +0.2% | 17,874 |
| 2023/12/14 | 12,630 | 12,635 | 12,485 | 12,525 | -160 | -1.3% | 104,853 |
301～
350
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
