ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,110 | 2,115 | 2,109 | 2,113 | +28 | +1.3% | 69,961 |
| 2025/04/30 | 2,085 | 2,086 | 2,078 | 2,085 | +14 | +0.7% | 6,007 |
| 2025/04/28 | 2,080 | 2,080 | 2,066 | 2,071 | ±0 | ±0% | 58,607 |
| 2025/04/25 | 2,069 | 2,074 | 2,068 | 2,071 | +47 | +2.3% | 1,979 |
| 2025/04/24 | 2,043 | 2,043 | 2,018 | 2,024 | -3 | -0.1% | 8,151 |
| 2025/04/23 | 2,029 | 2,029 | 2,019 | 2,027 | +66 | +3.4% | 1,881 |
| 2025/04/22 | 1,954 | 1,963 | 1,954 | 1,961 | -21 | -1.1% | 26,310 |
| 2025/04/21 | 1,955 | 1,994 | 1,955 | 1,982 | -23 | -1.1% | 18,901 |
| 2025/04/18 | 2,005 | 2,050 | 1,996 | 2,005 | -3 | -0.1% | 540 |
| 2025/04/17 | 1,992 | 2,050 | 1,991 | 2,008 | -1 | ±0% | 5,651 |
| 2025/04/16 | 2,022 | 2,022 | 1,976 | 2,009 | -26 | -1.3% | 1,532 |
| 2025/04/15 | 2,004 | 2,038 | 2,004 | 2,035 | -5 | -0.2% | 85,161 |
| 2025/04/14 | 2,025 | 2,042 | 2,025 | 2,040 | +28 | +1.4% | 60,334 |
| 2025/04/11 | 1,971 | 2,012 | 1,961 | 2,012 | -33 | -1.6% | 66,930 |
| 2025/04/10 | 2,062 | 2,063 | 2,040 | 2,045 | +196 | +10.6% | 132,620 |
| 2025/04/09 | 1,855 | 1,874 | 1,835 | 1,849 | -85 | -4.4% | 256,259 |
| 2025/04/08 | 1,928 | 1,941 | 1,926 | 1,934 | +94 | +5.1% | 374,257 |
| 2025/04/07 | 1,838 | 1,870 | 1,836 | 1,840 | -189 | -9.3% | 370,604 |
| 2025/04/04 | 2,024 | 2,033 | 2,019 | 2,029 | -45 | -2.2% | 62,474 |
| 2025/04/03 | 2,063 | 2,078 | 2,063 | 2,074 | -44 | -2.1% | 1,375 |
| 2025/04/02 | 2,124 | 2,124 | 2,117 | 2,118 | +12 | +0.6% | 5,799 |
| 2025/04/01 | 2,114 | 2,114 | 2,102 | 2,106 | +21 | +1% | 54,043 |
| 2025/03/31 | 2,087 | 2,091 | 2,085 | 2,085 | -59 | -2.8% | 265,499 |
| 2025/03/28 | 2,163 | 2,163 | 2,142 | 2,144 | -12 | -0.6% | 263,140 |
| 2025/03/27 | 2,162 | 2,162 | 2,148 | 2,156 | -20 | -0.9% | 370,363 |
| 2025/03/26 | 2,185 | 2,185 | 2,176 | 2,176 | +5 | +0.2% | 155,211 |
| 2025/03/25 | 2,183 | 2,183 | 2,170 | 2,171 | -2 | -0.1% | 117,945 |
| 2025/03/24 | 2,149 | 2,203 | 2,149 | 2,173 | +35 | +1.6% | 47,633 |
| 2025/03/21 | 2,165 | 2,165 | 2,138 | 2,138 | -40,262 | -95% | 12,914 |
| 2025/03/19 | 42,930 | 42,930 | 42,400 | 42,400 | -310 | -0.7% | 1,831 |
| 2025/03/18 | 43,000 | 43,000 | 42,690 | 42,710 | +410 | +1% | 53 |
| 2025/03/17 | 42,380 | 42,380 | 42,300 | 42,300 | +320 | +0.8% | 3,427 |
| 2025/03/14 | 41,920 | 42,060 | 41,920 | 41,980 | -120 | -0.3% | 2,024 |
| 2025/03/13 | 42,300 | 42,430 | 42,040 | 42,100 | -110 | -0.3% | 4,683 |
| 2025/03/12 | 42,240 | 42,240 | 42,170 | 42,210 | -290 | -0.7% | 6,326 |
| 2025/03/11 | 42,320 | 42,570 | 42,040 | 42,500 | -900 | -2.1% | 12,718 |
| 2025/03/10 | 43,280 | 43,420 | 43,240 | 43,400 | -20 | ±0% | 1,065 |
| 2025/03/07 | 43,530 | 43,540 | 43,420 | 43,420 | -930 | -2.1% | 6,073 |
| 2025/03/06 | 44,880 | 44,880 | 44,320 | 44,350 | +170 | +0.4% | 3,741 |
| 2025/03/05 | 44,570 | 44,570 | 44,100 | 44,180 | -390 | -0.9% | 6,344 |
| 2025/03/04 | 44,960 | 44,960 | 44,480 | 44,570 | -750 | -1.7% | 4,419 |
| 2025/03/03 | 45,320 | 45,350 | 45,160 | 45,320 | +680 | +1.5% | 11,570 |
| 2025/02/28 | 44,670 | 44,690 | 44,500 | 44,640 | -630 | -1.4% | 6,154 |
| 2025/02/27 | 45,270 | 45,290 | 45,260 | 45,270 | -180 | -0.4% | 850 |
| 2025/02/26 | 45,500 | 45,500 | 45,370 | 45,450 | -140 | -0.3% | 4,687 |
| 2025/02/25 | 45,530 | 45,600 | 45,520 | 45,590 | -890 | -1.9% | 9,385 |
| 2025/02/21 | 46,430 | 46,520 | 46,430 | 46,480 | -60 | -0.1% | 2,261 |
| 2025/02/20 | 47,220 | 47,220 | 46,540 | 46,540 | -90 | -0.2% | 3,678 |
| 2025/02/19 | 46,620 | 46,630 | 46,620 | 46,630 | +20 | ±0% | 22 |
| 2025/02/18 | 46,900 | 46,900 | 46,530 | 46,610 | +10 | ±0% | 168 |
1～
50
件表示中 / 484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
