17,180
-100 (-0.58%)
株価：2024/11/21 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 17,300 | 17,300 | 17,145 | 17,180 | -100 | -0.6% | 28,577 |
| 2024/11/20 | 17,335 | 17,335 | 17,205 | 17,280 | +140 | +0.8% | 1,973 |
| 2024/11/19 | 17,140 | 17,140 | 17,050 | 17,140 | +60 | +0.4% | 2,632 |
| 2024/11/18 | 17,005 | 17,125 | 16,985 | 17,080 | -290 | -1.7% | 63,860 |
| 2024/11/15 | 17,455 | 17,465 | 17,370 | 17,370 | -130 | -0.7% | 4,261 |
| 2024/11/14 | 17,540 | 17,545 | 17,490 | 17,500 | +120 | +0.7% | 5,086 |
| 2024/11/13 | 17,415 | 17,415 | 17,340 | 17,380 | +80 | +0.5% | 2,212 |
| 2024/11/12 | 17,500 | 17,500 | 17,270 | 17,300 | -20 | -0.1% | 20,738 |
| 2024/11/11 | 17,295 | 17,340 | 17,250 | 17,320 | +170 | +1% | 14,572 |
| 2024/11/08 | 17,200 | 17,200 | 17,120 | 17,150 | -25 | -0.1% | 674 |
| 2024/11/07 | 17,190 | 17,215 | 17,160 | 17,175 | +210 | +1.2% | 17,405 |
| 2024/11/06 | 16,485 | 16,965 | 16,450 | 16,965 | +615 | +3.8% | 90,360 |
| 2024/11/05 | 16,370 | 16,370 | 16,310 | 16,350 | -35 | -0.2% | 12,077 |
| 2024/11/01 | 16,490 | 16,490 | 16,280 | 16,385 | -225 | -1.4% | 13,582 |
| 2024/10/31 | 16,700 | 16,720 | 16,610 | 16,610 | -180 | -1.1% | 18,108 |
| 2024/10/30 | 16,820 | 16,855 | 16,790 | 16,790 | +85 | +0.5% | 3,841 |
| 2024/10/29 | 16,935 | 16,935 | 16,690 | 16,705 | -125 | -0.7% | 1,792 |
| 2024/10/28 | 16,830 | 16,860 | 16,740 | 16,830 | +285 | +1.7% | 38,870 |
| 2024/10/25 | 16,570 | 16,585 | 16,510 | 16,545 | -70 | -0.4% | 2,077 |
| 2024/10/24 | 16,650 | 16,650 | 16,600 | 16,615 | -35 | -0.2% | 5,057 |
| 2024/10/23 | 16,530 | 16,650 | 16,530 | 16,650 | +110 | +0.7% | 788 |
| 2024/10/22 | 16,495 | 16,565 | 16,495 | 16,540 | +110 | +0.7% | 30,644 |
| 2024/10/21 | 16,500 | 16,500 | 16,425 | 16,430 | ±0 | ±0% | 1,326 |
| 2024/10/18 | 16,480 | 16,480 | 16,425 | 16,430 | +50 | +0.3% | 3,279 |
| 2024/10/17 | 16,495 | 16,495 | 16,345 | 16,380 | +60 | +0.4% | 13,830 |
| 2024/10/16 | 16,455 | 16,455 | 16,260 | 16,320 | -125 | -0.8% | 3,052 |
| 2024/10/15 | 16,475 | 16,480 | 16,445 | 16,445 | +310 | +1.9% | 30,984 |
| 2024/10/11 | 16,255 | 16,255 | 16,115 | 16,135 | -75 | -0.5% | 2,375 |
| 2024/10/10 | 16,290 | 16,290 | 16,185 | 16,210 | +210 | +1.3% | 10,033 |
| 2024/10/09 | 15,965 | 16,000 | 15,955 | 16,000 | +195 | +1.2% | 454 |
| 2024/10/08 | 16,000 | 16,000 | 15,770 | 15,805 | -195 | -1.2% | 9,204 |
| 2024/10/07 | 15,995 | 16,035 | 15,995 | 16,000 | +375 | +2.4% | 12,126 |
| 2024/10/04 | 15,690 | 15,740 | 15,625 | 15,625 | -40 | -0.3% | 346 |
| 2024/10/03 | 15,655 | 15,760 | 15,655 | 15,665 | +335 | +2.2% | 759 |
| 2024/10/02 | 15,575 | 15,575 | 15,330 | 15,330 | -245 | -1.6% | 3,597 |
| 2024/10/01 | 15,595 | 15,595 | 15,505 | 15,575 | +340 | +2.2% | 5,480 |
| 2024/09/30 | 15,400 | 15,400 | 15,235 | 15,235 | -535 | -3.4% | 52,201 |
| 2024/09/27 | 15,660 | 15,800 | 15,625 | 15,770 | +145 | +0.9% | 11,244 |
| 2024/09/26 | 15,565 | 15,640 | 15,550 | 15,625 | +235 | +1.5% | 9,497 |
| 2024/09/25 | 15,795 | 15,795 | 15,380 | 15,390 | -75 | -0.5% | 1,057 |
| 2024/09/24 | 15,410 | 15,465 | 15,350 | 15,465 | +235 | +1.5% | 3,825 |
| 2024/09/20 | 15,325 | 15,325 | 15,210 | 15,230 | +50 | +0.3% | 49,189 |
| 2024/09/19 | 15,140 | 15,245 | 15,140 | 15,180 | +220 | +1.5% | 101,444 |
| 2024/09/18 | 14,990 | 15,010 | 14,935 | 14,960 | +110 | +0.7% | 63,036 |
| 2024/09/17 | 14,820 | 14,860 | 14,805 | 14,850 | +70 | +0.5% | 21,008 |
| 2024/09/13 | 14,910 | 15,090 | 14,775 | 14,780 | -130 | -0.9% | 62,484 |
| 2024/09/12 | 14,855 | 14,910 | 14,815 | 14,910 | +455 | +3.1% | 2,079 |
| 2024/09/11 | 14,750 | 14,825 | 14,450 | 14,455 | -215 | -1.5% | 12,240 |
| 2024/09/10 | 14,575 | 14,725 | 14,575 | 14,670 | +115 | +0.8% | 14,917 |
| 2024/09/09 | 14,405 | 14,570 | 14,405 | 14,555 | -210 | -1.4% | 2,131 |
1～
50
件表示中 / 378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
