41,510
+230 (+0.56%)
株価：2024/05/15 14:56
20分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 41,500 | 41,540 | 41,500 | 41,510 | +230 | +0.6% | 24 |
| 2024/05/14 | 41,300 | 41,300 | 41,280 | 41,280 | -90 | -0.2% | 62 |
| 2024/05/13 | 41,340 | 41,370 | 41,340 | 41,370 | +70 | +0.2% | 29 |
| 2024/05/10 | 41,160 | 41,300 | 41,160 | 41,300 | +190 | +0.5% | 37 |
| 2024/05/09 | 41,110 | 41,110 | 41,110 | 41,110 | +70 | +0.2% | 21 |
| 2024/05/08 | 40,870 | 41,040 | 40,870 | 41,040 | +50 | +0.1% | 22 |
| 2024/05/07 | 41,000 | 41,000 | 40,990 | 40,990 | +1,020 | +2.6% | 502 |
| 2024/05/02 | 39,920 | 39,970 | 39,810 | 39,970 | +30 | +0.1% | 143 |
| 2024/05/01 | 39,870 | 39,940 | 39,870 | 39,940 | -630 | -1.6% | 231 |
| 2024/04/30 | 40,660 | 40,660 | 40,550 | 40,570 | +170 | +0.4% | 63 |
| 2024/04/26 | 40,380 | 40,400 | 40,380 | 40,400 | +400 | +1% | 13 |
| 2024/04/25 | 40,040 | 40,780 | 39,960 | 40,000 | -420 | -1% | 482 |
| 2024/04/24 | 40,450 | 40,450 | 40,350 | 40,420 | +670 | +1.7% | 17 |
| 2024/04/23 | 39,770 | 39,780 | 39,750 | 39,750 | - | - | 261 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 39,850 | 39,850 | 39,200 | 39,470 | -530 | -1.3% | 95 |
| 2024/04/18 | 40,000 | 40,000 | 40,000 | 40,000 | - | - | 1 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 40,340 | 40,340 | 40,190 | 40,190 | -720 | -1.8% | 174 |
| 2024/04/15 | 40,850 | 40,920 | 40,850 | 40,910 | -460 | -1.1% | 264 |
| 2024/04/12 | 41,350 | 41,370 | 41,350 | 41,370 | +340 | +0.8% | 60 |
| 2024/04/11 | 41,580 | 41,580 | 41,030 | 41,030 | -490 | -1.2% | 46 |
| 2024/04/10 | 41,520 | 41,530 | 41,520 | 41,520 | +50 | +0.1% | 161 |
| 2024/04/09 | 41,450 | 41,470 | 41,450 | 41,470 | +100 | +0.2% | 201 |
| 2024/04/08 | 41,790 | 41,790 | 41,370 | 41,370 | +280 | +0.7% | 62 |
| 2024/04/05 | 40,940 | 41,090 | 40,940 | 41,090 | -550 | -1.3% | 1,243 |
| 2024/04/04 | 41,650 | 41,650 | 41,630 | 41,640 | +200 | +0.5% | 800 |
| 2024/04/03 | 41,510 | 41,510 | 41,440 | 41,440 | -290 | -0.7% | 26 |
| 2024/04/02 | 41,730 | 41,730 | 41,710 | 41,730 | -280 | -0.7% | 8 |
| 2024/04/01 | 42,040 | 42,040 | 42,010 | 42,010 | +100 | +0.2% | 203 |
| 2024/03/29 | 41,770 | 41,920 | 41,770 | 41,910 | +50 | +0.1% | 889 |
| 2024/03/28 | 41,880 | 41,880 | 41,840 | 41,860 | +150 | +0.4% | 702 |
| 2024/03/27 | 41,640 | 41,710 | 41,630 | 41,710 | - | - | 2,162 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 41,740 | 41,740 | 41,740 | 41,740 | -110 | -0.3% | 12 |
| 2024/03/22 | 41,900 | 41,900 | 41,850 | 41,850 | -20 | ±0% | 7 |
| 2024/03/21 | 41,830 | 41,870 | 41,810 | 41,870 | +820 | +2% | 39 |
| 2024/03/19 | 41,070 | 41,070 | 41,050 | 41,050 | +70 | +0.2% | 11 |
| 2024/03/18 | 40,930 | 40,980 | 40,880 | 40,980 | -110 | -0.3% | 55 |
| 2024/03/15 | 41,090 | 41,090 | 41,090 | 41,090 | -190 | -0.5% | 23 |
| 2024/03/14 | 41,280 | 41,280 | 41,280 | 41,280 | -10 | ±0% | 50 |
| 2024/03/13 | 41,320 | 41,340 | 41,290 | 41,290 | +260 | +0.6% | 692 |
| 2024/03/12 | 41,030 | 41,030 | 40,980 | 41,030 | +130 | +0.3% | 721 |
| 2024/03/11 | 40,960 | 40,960 | 40,900 | 40,900 | -330 | -0.8% | 20 |
| 2024/03/08 | 41,180 | 41,230 | 41,180 | 41,230 | +470 | +1.2% | 6 |
| 2024/03/07 | 40,960 | 40,960 | 40,760 | 40,760 | ±0 | ±0% | 11 |
| 2024/03/06 | 40,780 | 40,780 | 40,760 | 40,760 | -300 | -0.7% | 21 |
| 2024/03/05 | 41,140 | 41,140 | 41,060 | 41,060 | -110 | -0.3% | 31 |
| 2024/03/04 | 41,170 | 41,170 | 41,140 | 41,170 | +250 | +0.6% | 1,442 |
| 2024/03/01 | 40,920 | 40,920 | 40,920 | 40,920 | +200 | +0.5% | 8 |
1～
50
件表示中 / 248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
