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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,777 | 1,784 | 1,777 | 1,778 | +1 | +0.1% | 6,484 |
| 2025/08/21 | 1,773 | 1,777 | 1,772 | 1,777 | +4 | +0.2% | 14,358 |
| 2025/08/20 | 1,782 | 1,783 | 1,772 | 1,773 | -17 | -0.9% | 4,716 |
| 2025/08/19 | 1,797 | 1,797 | 1,789 | 1,790 | ±0 | ±0% | 1,674 |
| 2025/08/18 | 1,785 | 1,795 | 1,785 | 1,790 | -7 | -0.4% | 1,114 |
| 2025/08/15 | 1,795 | 1,799 | 1,794 | 1,797 | +20 | +1.1% | 10,855 |
| 2025/08/14 | 1,791 | 1,791 | 1,776 | 1,777 | -16 | -0.9% | 16,973 |
| 2025/08/13 | 1,792 | 1,796 | 1,790 | 1,793 | +13 | +0.7% | 3,617 |
| 2025/08/12 | 1,773 | 1,783 | 1,773 | 1,780 | +18 | +1% | 15,458 |
| 2025/08/08 | 1,774 | 1,774 | 1,754 | 1,762 | ±0 | ±0% | 5,147 |
| 2025/08/07 | 1,760 | 1,768 | 1,760 | 1,762 | -2 | -0.1% | 10,899 |
| 2025/08/06 | 1,746 | 1,764 | 1,746 | 1,764 | +7 | +0.4% | 871 |
| 2025/08/05 | 1,751 | 1,757 | 1,748 | 1,757 | +11 | +0.6% | 56,300 |
| 2025/08/04 | 1,731 | 1,746 | 1,731 | 1,746 | -44 | -2.5% | 19,388 |
| 2025/08/01 | 1,796 | 1,798 | 1,790 | 1,790 | -9 | -0.5% | 5,494 |
| 2025/07/31 | 1,791 | 1,803 | 1,791 | 1,799 | +22 | +1.2% | 6,517 |
| 2025/07/30 | 1,779 | 1,780 | 1,775 | 1,777 | -8 | -0.4% | 2,423 |
| 2025/07/29 | 1,786 | 1,788 | 1,784 | 1,785 | -3 | -0.2% | 12,132 |
| 2025/07/28 | 1,785 | 1,788 | 1,781 | 1,788 | +24 | +1.4% | 5,138 |
| 2025/07/25 | 1,764 | 1,770 | 1,762 | 1,764 | +13 | +0.7% | 223,959 |
| 2025/07/24 | 1,754 | 1,754 | 1,747 | 1,751 | +3 | +0.2% | 8,758 |
| 2025/07/23 | 1,747 | 1,754 | 1,737 | 1,748 | -5 | -0.3% | 17,059 |
| 2025/07/22 | 1,750 | 1,754 | 1,749 | 1,753 | -13 | -0.7% | 8,264 |
| 2025/07/18 | 1,760 | 1,768 | 1,760 | 1,766 | +13 | +0.7% | 4,376 |
| 2025/07/17 | 1,741 | 1,753 | 1,741 | 1,753 | +10 | +0.6% | 1,276 |
| 2025/07/16 | 1,737 | 1,749 | 1,737 | 1,743 | -7 | -0.4% | 5,119 |
| 2025/07/15 | 1,735 | 1,750 | 1,735 | 1,750 | +22 | +1.3% | 9,167 |
| 2025/07/14 | 1,727 | 1,728 | 1,720 | 1,728 | -1 | -0.1% | 6,164 |
| 2025/07/11 | 1,728 | 1,734 | 1,718 | 1,729 | +11 | +0.6% | 13,686 |
| 2025/07/10 | 1,720 | 1,720 | 1,714 | 1,718 | -2 | -0.1% | 3,241 |
| 2025/07/09 | 1,715 | 1,721 | 1,715 | 1,720 | +7 | +0.4% | 135,629 |
| 2025/07/08 | 1,706 | 1,713 | 1,705 | 1,713 | +3 | +0.2% | 2,903 |
| 2025/07/07 | 1,699 | 1,710 | 1,695 | 1,710 | +14 | +0.8% | 85,185 |
| 2025/07/04 | 1,705 | 1,707 | 1,696 | 1,696 | +8 | +0.5% | 162,784 |
| 2025/07/03 | 1,681 | 1,688 | 1,681 | 1,688 | +7 | +0.4% | 2,451 |
| 2025/07/02 | 1,679 | 1,681 | 1,672 | 1,681 | +7 | +0.4% | 132,378 |
| 2025/07/01 | 1,676 | 1,677 | 1,671 | 1,674 | -5 | -0.3% | 684 |
| 2025/06/30 | 1,680 | 1,683 | 1,675 | 1,679 | +6 | +0.4% | 81,798 |
| 2025/06/27 | 1,666 | 1,674 | 1,666 | 1,673 | +15 | +0.9% | 3,500 |
| 2025/06/26 | 1,661 | 1,662 | 1,658 | 1,658 | -5 | -0.3% | 1,848 |
| 2025/06/25 | 1,660 | 1,663 | 1,656 | 1,663 | +14 | +0.8% | 14,239 |
| 2025/06/24 | 1,654 | 1,660 | 1,649 | 1,649 | +6 | +0.4% | 77,213 |
| 2025/06/23 | 1,635 | 1,649 | 1,632 | 1,643 | +2 | +0.1% | 25,422 |
| 2025/06/20 | 1,628 | 1,641 | 1,626 | 1,641 | +13 | +0.8% | 20,731 |
| 2025/06/19 | 1,630 | 1,634 | 1,622 | 1,628 | -5 | -0.3% | 4,928 |
| 2025/06/18 | 1,636 | 1,636 | 1,631 | 1,633 | -2 | -0.1% | 3,062 |
| 2025/06/17 | 1,631 | 1,640 | 1,631 | 1,635 | +15 | +0.9% | 19,059 |
| 2025/06/16 | 1,626 | 1,628 | 1,620 | 1,620 | -28 | -1.7% | 40,832 |
| 2025/06/13 | 1,617 | 1,648 | 1,597 | 1,648 | +14 | +0.9% | 237,789 |
| 2025/06/12 | 1,636 | 1,636 | 1,620 | 1,634 | -2 | -0.1% | 15,968 |
1～
50
件表示中 / 561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
