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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 46,510 | 46,600 | 46,490 | 46,600 | +30 | +0.1% | 475 |
| 2025/02/14 | 46,500 | 46,580 | 46,500 | 46,570 | -960 | -2% | 93 |
| 2025/02/13 | 46,120 | 47,530 | 46,100 | 47,530 | +1,360 | +2.9% | 3,197 |
| 2025/02/12 | 46,190 | 46,260 | 46,170 | 46,170 | +140 | +0.3% | 98 |
| 2025/02/10 | 45,970 | 46,030 | 45,960 | 46,030 | -190 | -0.4% | 13,502 |
| 2025/02/07 | 46,380 | 46,380 | 46,220 | 46,220 | -40 | -0.1% | 187 |
| 2025/02/06 | 46,200 | 46,260 | 46,170 | 46,260 | +480 | +1% | 1,413 |
| 2025/02/05 | 45,900 | 45,900 | 45,780 | 45,780 | +240 | +0.5% | 112 |
| 2025/02/04 | 45,900 | 45,900 | 45,540 | 45,540 | +440 | +1% | 2,035 |
| 2025/02/03 | 45,210 | 45,270 | 45,040 | 45,100 | -1,180 | -2.5% | 9,219 |
| 2025/01/31 | 46,280 | 46,280 | 46,280 | 46,280 | +130 | +0.3% | 135 |
| 2025/01/30 | 46,010 | 46,150 | 46,010 | 46,150 | -130 | -0.3% | 1,223 |
| 2025/01/29 | 46,090 | 46,300 | 46,090 | 46,280 | +410 | +0.9% | 1,609 |
| 2025/01/28 | 45,790 | 45,870 | 45,750 | 45,870 | -20 | ±0% | 1,620 |
| 2025/01/27 | 46,570 | 46,570 | 45,890 | 45,890 | -680 | -1.5% | 8,246 |
| 2025/01/24 | 46,580 | 46,650 | 46,570 | 46,570 | +240 | +0.5% | 1,313 |
| 2025/01/23 | 46,920 | 46,920 | 46,320 | 46,330 | +80 | +0.2% | 4,465 |
| 2025/01/22 | 46,410 | 46,410 | 46,200 | 46,250 | +450 | +1% | 231 |
| 2025/01/21 | 46,050 | 46,050 | 45,520 | 45,800 | +80 | +0.2% | 3,843 |
| 2025/01/20 | 46,000 | 46,000 | 45,640 | 45,720 | +350 | +0.8% | 1,246 |
| 2025/01/17 | 45,330 | 45,400 | 45,330 | 45,370 | -40 | -0.1% | 45 |
| 2025/01/16 | 45,440 | 45,460 | 45,400 | 45,410 | +820 | +1.8% | 2,410 |
| 2025/01/15 | 44,610 | 44,630 | 44,590 | 44,590 | -100 | -0.2% | 41 |
| 2025/01/14 | 45,050 | 45,050 | 44,420 | 44,690 | -360 | -0.8% | 137 |
| 2025/01/10 | 45,060 | 45,060 | 44,890 | 45,050 | -160 | -0.4% | 114 |
| 2025/01/09 | 45,110 | 45,210 | 45,050 | 45,210 | -80 | -0.2% | 453 |
| 2025/01/08 | 45,010 | 45,290 | 45,010 | 45,290 | -300 | -0.7% | 109 |
| 2025/01/07 | 46,050 | 46,050 | 45,540 | 45,590 | +120 | +0.3% | 2,449 |
| 2025/01/06 | 45,800 | 45,800 | 45,410 | 45,470 | -110 | -0.2% | 5,243 |
| 2024/12/30 | 46,100 | 46,100 | 45,580 | 45,580 | -560 | -1.2% | 10,516 |
| 2024/12/27 | 46,260 | 46,260 | 46,140 | 46,140 | -120 | -0.3% | 2,403 |
| 2024/12/26 | 46,220 | 46,270 | 46,180 | 46,260 | +170 | +0.4% | 2,981 |
| 2024/12/25 | 45,610 | 46,190 | 45,610 | 46,090 | +390 | +0.9% | 299 |
| 2024/12/24 | 46,140 | 46,140 | 45,690 | 45,700 | +40 | +0.1% | 608 |
| 2024/12/23 | 45,520 | 45,660 | 45,520 | 45,660 | +840 | +1.9% | 7,546 |
| 2024/12/20 | 45,470 | 45,470 | 44,680 | 44,820 | -140 | -0.3% | 2,708 |
| 2024/12/19 | 44,980 | 45,080 | 44,950 | 44,960 | -1,480 | -3.2% | 6,031 |
| 2024/12/18 | 46,350 | 46,450 | 46,330 | 46,440 | -20 | ±0% | 1,130 |
| 2024/12/17 | 46,520 | 46,560 | 46,460 | 46,460 | +30 | +0.1% | 867 |
| 2024/12/16 | 46,390 | 46,430 | 46,390 | 46,430 | -40 | -0.1% | 499 |
| 2024/12/13 | 46,430 | 46,470 | 46,430 | 46,470 | -130 | -0.3% | 4,626 |
| 2024/12/12 | 46,700 | 46,700 | 46,580 | 46,600 | +260 | +0.6% | 3,122 |
| 2024/12/11 | 46,400 | 46,400 | 46,310 | 46,340 | -60 | -0.1% | 1,590 |
| 2024/12/10 | 46,660 | 46,660 | 46,390 | 46,400 | -260 | -0.6% | 7,152 |
| 2024/12/09 | 46,700 | 46,740 | 46,650 | 46,660 | +90 | +0.2% | 4,736 |
| 2024/12/06 | 46,590 | 46,590 | 46,560 | 46,570 | -110 | -0.2% | 1,522 |
| 2024/12/05 | 46,690 | 46,690 | 46,630 | 46,680 | +180 | +0.4% | 2,520 |
| 2024/12/04 | 46,510 | 46,510 | 46,430 | 46,500 | +60 | +0.1% | 5,755 |
| 2024/12/03 | 46,790 | 46,800 | 46,390 | 46,440 | +210 | +0.5% | 4,713 |
| 2024/12/02 | 46,790 | 46,790 | 46,230 | 46,230 | +40 | +0.1% | 2,603 |
51～
100
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
