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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,573 | 1,573 | 1,567 | 1,573 | +27 | +1.7% | 2,085 |
| 2025/03/31 | 1,555 | 1,555 | 1,545 | 1,546 | -65 | -4% | 122,329 |
| 2025/03/28 | 1,609 | 1,614 | 1,608 | 1,611 | -1 | -0.1% | 914 |
| 2025/03/27 | 1,609 | 1,613 | 1,605 | 1,612 | -17 | -1% | 121,353 |
| 2025/03/26 | 1,628 | 1,632 | 1,625 | 1,629 | +5 | +0.3% | 16,497 |
| 2025/03/25 | 1,629 | 1,631 | 1,624 | 1,624 | +21 | +1.3% | 183,284 |
| 2025/03/24 | 1,610 | 1,610 | 1,600 | 1,603 | +16 | +1% | 33,137 |
| 2025/03/21 | 1,558 | 1,590 | 1,558 | 1,587 | -14,218 | -90% | 6,852 |
| 2025/03/19 | 15,750 | 15,805 | 15,750 | 15,805 | -95 | -0.6% | 3,025 |
| 2025/03/18 | 16,000 | 16,000 | 15,860 | 15,900 | +265 | +1.7% | 282 |
| 2025/03/17 | 15,725 | 15,725 | 15,600 | 15,635 | +160 | +1% | 798 |
| 2025/03/14 | 15,410 | 15,525 | 15,375 | 15,475 | +65 | +0.4% | 20,569 |
| 2025/03/13 | 15,615 | 15,620 | 15,400 | 15,410 | -105 | -0.7% | 3,577 |
| 2025/03/12 | 15,510 | 15,535 | 15,480 | 15,515 | -30 | -0.2% | 2,960 |
| 2025/03/11 | 15,465 | 15,545 | 15,260 | 15,545 | -320 | -2% | 43,335 |
| 2025/03/10 | 15,845 | 15,915 | 15,800 | 15,865 | -35 | -0.2% | 7,878 |
| 2025/03/07 | 16,185 | 16,185 | 15,885 | 15,900 | -475 | -2.9% | 640 |
| 2025/03/06 | 16,360 | 16,415 | 16,345 | 16,375 | -5 | ±0% | 7,999 |
| 2025/03/05 | 16,430 | 16,435 | 16,380 | 16,380 | -125 | -0.8% | 44,766 |
| 2025/03/04 | 16,685 | 16,840 | 16,375 | 16,505 | -370 | -2.2% | 28,911 |
| 2025/03/03 | 16,980 | 16,980 | 16,830 | 16,875 | +295 | +1.8% | 18,907 |
| 2025/02/28 | 16,605 | 16,605 | 16,460 | 16,580 | -210 | -1.3% | 34,862 |
| 2025/02/27 | 16,870 | 16,870 | 16,680 | 16,790 | -30 | -0.2% | 1,472 |
| 2025/02/26 | 16,800 | 16,825 | 16,705 | 16,820 | -80 | -0.5% | 181 |
| 2025/02/25 | 16,925 | 16,955 | 16,865 | 16,900 | -420 | -2.4% | 12,209 |
| 2025/02/21 | 17,310 | 17,335 | 17,230 | 17,320 | +5 | ±0% | 3,217 |
| 2025/02/20 | 17,500 | 17,505 | 17,310 | 17,315 | -220 | -1.3% | 15,260 |
| 2025/02/19 | 17,465 | 17,570 | 17,465 | 17,535 | +15 | +0.1% | 11,433 |
| 2025/02/18 | 17,500 | 17,540 | 17,450 | 17,520 | +45 | +0.3% | 147 |
| 2025/02/17 | 17,530 | 17,530 | 17,470 | 17,475 | -90 | -0.5% | 1,055 |
| 2025/02/14 | 17,650 | 17,650 | 17,550 | 17,565 | -65 | -0.4% | 7,959 |
| 2025/02/13 | 17,545 | 17,630 | 17,545 | 17,630 | +90 | +0.5% | 8,723 |
| 2025/02/12 | 17,455 | 17,600 | 17,455 | 17,540 | +265 | +1.5% | 1,053 |
| 2025/02/10 | 17,440 | 17,440 | 17,225 | 17,275 | -55 | -0.3% | 1,018 |
| 2025/02/07 | 17,440 | 17,450 | 17,260 | 17,330 | -110 | -0.6% | 2,181 |
| 2025/02/06 | 17,425 | 17,440 | 17,335 | 17,440 | +120 | +0.7% | 6,358 |
| 2025/02/05 | 17,490 | 17,490 | 17,300 | 17,320 | -165 | -0.9% | 1,683 |
| 2025/02/04 | 17,695 | 17,695 | 17,370 | 17,485 | +190 | +1.1% | 19,296 |
| 2025/02/03 | 17,500 | 17,500 | 17,295 | 17,295 | -430 | -2.4% | 8,781 |
| 2025/01/31 | 17,690 | 17,735 | 17,600 | 17,725 | +90 | +0.5% | 2,780 |
| 2025/01/30 | 17,600 | 17,635 | 17,590 | 17,635 | -100 | -0.6% | 13,738 |
| 2025/01/29 | 17,715 | 17,755 | 17,680 | 17,735 | +105 | +0.6% | 23,237 |
| 2025/01/28 | 17,545 | 17,630 | 17,515 | 17,630 | -60 | -0.3% | 28,298 |
| 2025/01/27 | 17,855 | 17,855 | 17,665 | 17,690 | -160 | -0.9% | 21,218 |
| 2025/01/24 | 18,000 | 18,000 | 17,820 | 17,850 | -45 | -0.3% | 17,140 |
| 2025/01/23 | 17,885 | 17,920 | 17,875 | 17,895 | +135 | +0.8% | 10,835 |
| 2025/01/22 | 17,735 | 17,790 | 17,715 | 17,760 | +245 | +1.4% | 1,796 |
| 2025/01/21 | 17,600 | 17,615 | 17,480 | 17,515 | -70 | -0.4% | 69,278 |
| 2025/01/20 | 17,595 | 17,605 | 17,550 | 17,585 | +170 | +1% | 326 |
| 2025/01/17 | 17,485 | 17,485 | 17,325 | 17,415 | -85 | -0.5% | 5,819 |
1～
50
件表示中 / 463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
