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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 15,170 | 15,170 | 14,760 | 14,765 | -130 | -0.9% | 127 |
| 2024/09/05 | 15,425 | 15,425 | 14,885 | 14,895 | -130 | -0.9% | 169 |
| 2024/09/04 | 15,250 | 15,250 | 15,010 | 15,025 | -485 | -3.1% | 2,202 |
| 2024/09/03 | 15,585 | 15,630 | 15,510 | 15,510 | -15 | -0.1% | 10,833 |
| 2024/09/02 | 15,520 | 15,555 | 15,470 | 15,525 | +230 | +1.5% | 15,563 |
| 2024/08/30 | 15,255 | 15,300 | 15,240 | 15,295 | +105 | +0.7% | 14,427 |
| 2024/08/29 | 15,285 | 15,285 | 15,100 | 15,190 | -105 | -0.7% | 14,242 |
| 2024/08/28 | 15,305 | 15,305 | 15,225 | 15,295 | -15 | -0.1% | 478 |
| 2024/08/27 | 15,260 | 15,310 | 15,260 | 15,310 | +50 | +0.3% | 2,137 |
| 2024/08/26 | 15,300 | 15,630 | 15,205 | 15,260 | -75 | -0.5% | 941 |
| 2024/08/23 | 15,315 | 15,370 | 15,290 | 15,335 | -15 | -0.1% | 16,047 |
| 2024/08/22 | 15,490 | 15,490 | 15,305 | 15,350 | -15 | -0.1% | 14,421 |
| 2024/08/21 | 15,600 | 15,600 | 15,305 | 15,365 | -170 | -1.1% | 5,038 |
| 2024/08/20 | 15,505 | 15,540 | 15,420 | 15,535 | +335 | +2.2% | 18,450 |
| 2024/08/19 | 15,680 | 15,680 | 15,195 | 15,200 | -380 | -2.4% | 21,456 |
| 2024/08/16 | 15,575 | 15,580 | 15,540 | 15,580 | +455 | +3% | 3,116 |
| 2024/08/15 | 15,400 | 15,400 | 15,100 | 15,125 | +110 | +0.7% | 3,141 |
| 2024/08/14 | 15,020 | 15,035 | 14,925 | 15,015 | +140 | +0.9% | 234 |
| 2024/08/13 | 14,855 | 14,885 | 14,780 | 14,875 | +160 | +1.1% | 4,265 |
| 2024/08/09 | 14,795 | 14,795 | 14,660 | 14,715 | +465 | +3.3% | 15,888 |
| 2024/08/08 | 14,400 | 14,400 | 14,185 | 14,250 | -355 | -2.4% | 38,295 |
| 2024/08/07 | 14,445 | 14,700 | 14,185 | 14,605 | +160 | +1.1% | 41,419 |
| 2024/08/06 | 14,230 | 14,445 | 14,230 | 14,445 | +515 | +3.7% | 5,510 |
| 2024/08/05 | 14,725 | 14,725 | 13,885 | 13,930 | -1,195 | -7.9% | 262,110 |
| 2024/08/02 | 15,725 | 15,725 | 15,120 | 15,125 | -545 | -3.5% | 22,516 |
| 2024/08/01 | 15,730 | 15,730 | 15,505 | 15,670 | -75 | -0.5% | 14,920 |
| 2024/07/31 | 15,845 | 15,845 | 15,565 | 15,745 | -150 | -0.9% | 46,435 |
| 2024/07/30 | 16,000 | 16,000 | 15,760 | 15,895 | +45 | +0.3% | 409 |
| 2024/07/29 | 15,865 | 15,895 | 15,785 | 15,850 | +170 | +1.1% | 9,154 |
| 2024/07/26 | 15,640 | 15,720 | 15,615 | 15,680 | +75 | +0.5% | 7,267 |
| 2024/07/25 | 15,675 | 15,750 | 15,590 | 15,605 | -450 | -2.8% | 33,238 |
| 2024/07/24 | 16,205 | 16,215 | 16,055 | 16,055 | -275 | -1.7% | 12,126 |
| 2024/07/23 | 16,335 | 16,415 | 16,320 | 16,330 | +30 | +0.2% | 47 |
| 2024/07/22 | 16,400 | 16,400 | 16,300 | 16,300 | -185 | -1.1% | 137 |
| 2024/07/19 | 16,295 | 16,485 | 16,295 | 16,485 | +45 | +0.3% | 692 |
| 2024/07/18 | 16,465 | 16,665 | 16,375 | 16,440 | -340 | -2% | 41,631 |
| 2024/07/17 | 16,840 | 16,860 | 16,780 | 16,780 | -55 | -0.3% | 5,083 |
| 2024/07/16 | 16,770 | 16,840 | 16,770 | 16,835 | +125 | +0.7% | 12,368 |
| 2024/07/12 | 16,620 | 17,145 | 16,615 | 16,710 | -400 | -2.3% | 10,719 |
| 2024/07/11 | 17,105 | 17,495 | 17,095 | 17,110 | +185 | +1.1% | 16,424 |
| 2024/07/10 | 16,995 | 16,995 | 16,925 | 16,925 | +35 | +0.2% | 503 |
| 2024/07/09 | 16,840 | 16,975 | 16,840 | 16,890 | +120 | +0.7% | 10,407 |
| 2024/07/08 | 16,850 | 16,850 | 16,750 | 16,770 | +40 | +0.2% | 138 |
| 2024/07/05 | 16,835 | 16,840 | 16,715 | 16,730 | -75 | -0.4% | 339 |
| 2024/07/04 | 16,720 | 16,805 | 16,720 | 16,805 | +65 | +0.4% | 47,330 |
| 2024/07/03 | 16,705 | 16,740 | 16,705 | 16,740 | +140 | +0.8% | 177 |
| 2024/07/02 | 16,835 | 16,835 | 16,595 | 16,600 | +20 | +0.1% | 68 |
| 2024/07/01 | 16,810 | 16,810 | 16,520 | 16,580 | -40 | -0.2% | 206 |
| 2024/06/28 | 16,850 | 16,850 | 16,585 | 16,620 | +145 | +0.9% | 12,272 |
| 2024/06/27 | 16,840 | 16,840 | 16,445 | 16,475 | +35 | +0.2% | 10,134 |
51～
100
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
