17,305
+125 (+0.73%)
株価：2024/11/22 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 16,840 | 16,840 | 16,445 | 16,475 | +35 | +0.2% | 10,134 |
| 2024/06/26 | 16,440 | 16,445 | 16,405 | 16,440 | +90 | +0.6% | 70 |
| 2024/06/25 | 16,400 | 16,400 | 16,300 | 16,350 | -35 | -0.2% | 9,916 |
| 2024/06/24 | 16,435 | 16,435 | 16,365 | 16,385 | +20 | +0.1% | 4,829 |
| 2024/06/21 | 16,315 | 16,370 | 16,315 | 16,365 | +5 | ±0% | 334 |
| 2024/06/20 | 16,400 | 16,400 | 16,310 | 16,360 | +100 | +0.6% | 3,337 |
| 2024/06/19 | 16,500 | 16,500 | 16,260 | 16,260 | +15 | +0.1% | 278 |
| 2024/06/18 | 16,280 | 16,280 | 16,200 | 16,245 | +175 | +1.1% | 12,517 |
| 2024/06/17 | 15,910 | 16,080 | 15,910 | 16,070 | -85 | -0.5% | 263 |
| 2024/06/14 | 16,280 | 16,280 | 16,040 | 16,155 | +130 | +0.8% | 21,655 |
| 2024/06/13 | 16,280 | 16,280 | 15,990 | 16,025 | +135 | +0.8% | 10,643 |
| 2024/06/12 | 16,000 | 16,000 | 15,860 | 15,890 | +55 | +0.3% | 602 |
| 2024/06/11 | 15,850 | 15,850 | 15,800 | 15,835 | +60 | +0.4% | 232 |
| 2024/06/10 | 15,890 | 15,890 | 15,745 | 15,775 | +110 | +0.7% | 326 |
| 2024/06/07 | 15,660 | 15,680 | 15,660 | 15,665 | -10 | -0.1% | 17 |
| 2024/06/06 | 15,890 | 15,890 | 15,640 | 15,675 | +185 | +1.2% | 1,892 |
| 2024/06/05 | 15,480 | 15,495 | 15,435 | 15,490 | ±0 | ±0% | 713 |
| 2024/06/04 | 15,530 | 15,535 | 15,490 | 15,490 | -150 | -1% | 5,343 |
| 2024/06/03 | 15,600 | 15,675 | 15,600 | 15,640 | +250 | +1.6% | 5,217 |
| 2024/05/31 | 15,440 | 15,440 | 15,365 | 15,390 | -50 | -0.3% | 61 |
| 2024/05/30 | 15,545 | 15,545 | 15,440 | 15,440 | -160 | -1% | 5,948 |
| 2024/05/29 | 15,705 | 15,705 | 15,600 | 15,600 | -35 | -0.2% | 3,893 |
| 2024/05/28 | 15,680 | 15,680 | 15,620 | 15,635 | +40 | +0.3% | 1,202 |
| 2024/05/27 | 15,605 | 15,610 | 15,585 | 15,595 | +40 | +0.3% | 3,210 |
| 2024/05/24 | 15,535 | 15,565 | 15,520 | 15,555 | -165 | -1% | 2,310 |
| 2024/05/23 | 15,675 | 15,760 | 15,660 | 15,720 | +95 | +0.6% | 11,733 |
| 2024/05/22 | 15,590 | 15,630 | 15,590 | 15,625 | +35 | +0.2% | 11,852 |
| 2024/05/21 | 15,635 | 15,635 | 15,585 | 15,590 | +55 | +0.4% | 4,277 |
| 2024/05/20 | 15,485 | 15,550 | 15,485 | 15,535 | +45 | +0.3% | 3,354 |
| 2024/05/17 | 15,435 | 15,500 | 15,435 | 15,490 | +105 | +0.7% | 7,683 |
| 2024/05/16 | 15,425 | 15,425 | 15,345 | 15,385 | -20 | -0.1% | 11,524 |
| 2024/05/15 | 15,430 | 15,430 | 15,385 | 15,405 | +80 | +0.5% | 2,173 |
| 2024/05/14 | 15,290 | 15,325 | 15,290 | 15,325 | +40 | +0.3% | 1,499 |
| 2024/05/13 | 15,305 | 15,305 | 15,245 | 15,285 | +40 | +0.3% | 1,995 |
| 2024/05/10 | 15,200 | 15,255 | 15,200 | 15,245 | +115 | +0.8% | 332 |
| 2024/05/09 | 15,070 | 15,135 | 15,070 | 15,130 | +25 | +0.2% | 3,366 |
| 2024/05/08 | 15,065 | 15,110 | 15,065 | 15,105 | +85 | +0.6% | 2,788 |
| 2024/05/07 | 14,935 | 15,030 | 14,935 | 15,020 | +280 | +1.9% | 2,723 |
| 2024/05/02 | 14,755 | 14,800 | 14,735 | 14,740 | -170 | -1.1% | 621 |
| 2024/05/01 | 14,880 | 14,920 | 14,880 | 14,910 | -100 | -0.7% | 3,411 |
| 2024/04/30 | 14,940 | 15,080 | 14,940 | 15,010 | +100 | +0.7% | 9,552 |
| 2024/04/26 | 14,870 | 14,920 | 14,835 | 14,910 | +210 | +1.4% | 2,416 |
| 2024/04/25 | 14,720 | 14,735 | 14,690 | 14,700 | -90 | -0.6% | 1,305 |
| 2024/04/24 | 14,695 | 14,800 | 14,695 | 14,790 | +250 | +1.7% | 367 |
| 2024/04/23 | 14,590 | 14,590 | 14,535 | 14,540 | +85 | +0.6% | 501 |
| 2024/04/22 | 14,495 | 14,500 | 14,430 | 14,455 | +60 | +0.4% | 515 |
| 2024/04/19 | 14,545 | 14,545 | 14,220 | 14,395 | -190 | -1.3% | 2,391 |
| 2024/04/18 | 14,590 | 14,590 | 14,550 | 14,585 | -55 | -0.4% | 2,461 |
| 2024/04/17 | 14,740 | 14,740 | 14,640 | 14,640 | ±0 | ±0% | 51 |
| 2024/04/16 | 14,680 | 14,680 | 14,610 | 14,640 | -200 | -1.3% | 308 |
101～
150
件表示中 / 379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
