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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,611 | 1,611 | 1,573 | 1,574 | -20 | -1.3% | 375,491 |
| 2025/05/21 | 1,609 | 1,609 | 1,594 | 1,594 | -20 | -1.2% | 22,226 |
| 2025/05/20 | 1,635 | 1,635 | 1,610 | 1,614 | +8 | +0.5% | 10,478 |
| 2025/05/19 | 1,610 | 1,615 | 1,606 | 1,606 | -5 | -0.3% | 298,538 |
| 2025/05/16 | 1,614 | 1,616 | 1,608 | 1,611 | +3 | +0.2% | 28,616 |
| 2025/05/15 | 1,616 | 1,620 | 1,608 | 1,608 | -17 | -1% | 85,939 |
| 2025/05/14 | 1,637 | 1,637 | 1,623 | 1,625 | +6 | +0.4% | 167,287 |
| 2025/05/13 | 1,615 | 1,623 | 1,615 | 1,619 | +44 | +2.8% | 28,059 |
| 2025/05/12 | 1,568 | 1,577 | 1,567 | 1,575 | +15 | +1% | 77,614 |
| 2025/05/09 | 1,549 | 1,560 | 1,546 | 1,560 | +26 | +1.7% | 17,885 |
| 2025/05/08 | 1,519 | 1,535 | 1,519 | 1,534 | +23 | +1.5% | 318,050 |
| 2025/05/07 | 1,517 | 1,521 | 1,510 | 1,511 | -22 | -1.4% | 127,904 |
| 2025/05/02 | 1,526 | 1,543 | 1,525 | 1,533 | -6 | -0.4% | 79,544 |
| 2025/05/01 | 1,506 | 1,539 | 1,494 | 1,539 | +56 | +3.8% | 126,460 |
| 2025/04/30 | 1,482 | 1,484 | 1,477 | 1,483 | ±0 | ±0% | 2,772 |
| 2025/04/28 | 1,500 | 1,500 | 1,478 | 1,483 | -3 | -0.2% | 243,489 |
| 2025/04/25 | 1,476 | 1,489 | 1,473 | 1,486 | +47 | +3.3% | 41,900 |
| 2025/04/24 | 1,447 | 1,450 | 1,434 | 1,439 | +9 | +0.6% | 167,660 |
| 2025/04/23 | 1,440 | 1,440 | 1,423 | 1,430 | +65 | +4.8% | 140,165 |
| 2025/04/22 | 1,369 | 1,374 | 1,359 | 1,365 | -21 | -1.5% | 132,422 |
| 2025/04/21 | 1,400 | 1,410 | 1,383 | 1,386 | -33 | -2.3% | 249,587 |
| 2025/04/18 | 1,404 | 1,420 | 1,404 | 1,419 | -9 | -0.6% | 13,124 |
| 2025/04/17 | 1,406 | 1,428 | 1,404 | 1,428 | +5 | +0.4% | 299,702 |
| 2025/04/16 | 1,438 | 1,490 | 1,418 | 1,423 | -27 | -1.9% | 182,573 |
| 2025/04/15 | 1,447 | 1,455 | 1,447 | 1,450 | +2 | +0.1% | 588,658 |
| 2025/04/14 | 1,454 | 1,454 | 1,438 | 1,448 | +8 | +0.6% | 487,569 |
| 2025/04/11 | 1,435 | 1,443 | 1,391 | 1,440 | -55 | -3.7% | 686,586 |
| 2025/04/10 | 1,513 | 1,514 | 1,488 | 1,495 | +160 | +12% | 25,560 |
| 2025/04/09 | 1,344 | 1,355 | 1,317 | 1,335 | -84 | -5.9% | 3,744,666 |
| 2025/04/08 | 1,416 | 1,425 | 1,412 | 1,419 | +92 | +6.9% | 1,100,184 |
| 2025/04/07 | 1,328 | 1,360 | 1,326 | 1,327 | -149 | -10.1% | 836,372 |
| 2025/04/04 | 1,480 | 1,482 | 1,456 | 1,476 | -44 | -2.9% | 336,915 |
| 2025/04/03 | 1,516 | 1,531 | 1,515 | 1,520 | -63 | -4% | 601,148 |
| 2025/04/02 | 1,584 | 1,584 | 1,579 | 1,583 | +10 | +0.6% | 101,358 |
| 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 |
1～
50
件表示中 / 497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
