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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,257 | 2,257 | 2,228 | 2,232 | -21 | -0.9% | 59,275 |
| 2025/06/12 | 2,265 | 2,265 | 2,250 | 2,253 | -4 | -0.2% | 140,456 |
| 2025/06/11 | 2,263 | 2,264 | 2,257 | 2,257 | +7 | +0.3% | 188,726 |
| 2025/06/10 | 2,252 | 2,259 | 2,250 | 2,250 | +4 | +0.2% | 1,055 |
| 2025/06/09 | 2,247 | 2,250 | 2,246 | 2,246 | +9 | +0.4% | 1,956 |
| 2025/06/06 | 2,238 | 2,238 | 2,229 | 2,237 | -1 | ±0% | 1,618 |
| 2025/06/05 | 2,237 | 2,240 | 2,237 | 2,238 | -4 | -0.2% | 8,234 |
| 2025/06/04 | 2,230 | 2,243 | 2,230 | 2,242 | +24 | +1.1% | 9,841 |
| 2025/06/03 | 2,223 | 2,223 | 2,217 | 2,218 | +15 | +0.7% | 101 |
| 2025/06/02 | 2,217 | 2,217 | 2,203 | 2,203 | -14 | -0.6% | 52,302 |
| 2025/05/30 | 2,231 | 2,231 | 2,212 | 2,217 | -32 | -1.4% | 60,375 |
| 2025/05/29 | 2,245 | 2,251 | 2,243 | 2,249 | +28 | +1.3% | 11,453 |
| 2025/05/28 | 2,206 | 2,225 | 2,206 | 2,221 | +18 | +0.8% | 3,555 |
| 2025/05/27 | 2,201 | 2,203 | 2,196 | 2,203 | +2 | +0.1% | 4,531 |
| 2025/05/26 | 2,196 | 2,201 | 2,195 | 2,201 | +11 | +0.5% | 461 |
| 2025/05/23 | 2,194 | 2,197 | 2,190 | 2,190 | -6 | -0.3% | 4,240 |
| 2025/05/22 | 2,209 | 2,209 | 2,195 | 2,196 | -29 | -1.3% | 16,484 |
| 2025/05/21 | 2,227 | 2,230 | 2,225 | 2,225 | -11 | -0.5% | 237 |
| 2025/05/20 | 2,244 | 2,246 | 2,236 | 2,236 | +17 | +0.8% | 955 |
| 2025/05/19 | 2,242 | 2,242 | 2,218 | 2,219 | -5 | -0.2% | 12,386 |
| 2025/05/16 | 2,210 | 2,224 | 2,210 | 2,224 | +15 | +0.7% | 150 |
| 2025/05/15 | 2,211 | 2,212 | 2,208 | 2,209 | -5 | -0.2% | 2,877 |
| 2025/05/14 | 2,211 | 2,216 | 2,211 | 2,214 | +21 | +1% | 929 |
| 2025/05/13 | 2,188 | 2,196 | 2,188 | 2,193 | +33 | +1.5% | 11,713 |
| 2025/05/12 | 2,160 | 2,160 | 2,153 | 2,160 | +2 | +0.1% | 25,128 |
| 2025/05/09 | 2,138 | 2,158 | 2,123 | 2,158 | +25 | +1.2% | 1,524 |
| 2025/05/08 | 2,125 | 2,133 | 2,113 | 2,133 | +17 | +0.8% | 65,186 |
| 2025/05/07 | 2,123 | 2,126 | 2,115 | 2,116 | +1 | ±0% | 51,923 |
| 2025/05/02 | 2,121 | 2,123 | 2,098 | 2,115 | +2 | +0.1% | 3,049 |
| 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 |
1～
50
件表示中 / 513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
