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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 17,575 | 17,575 | 17,450 | 17,470 | -95 | -0.5% | 2,065 |
| 2024/12/17 | 17,545 | 17,600 | 17,545 | 17,565 | +85 | +0.5% | 1,324 |
| 2024/12/16 | 17,440 | 17,580 | 17,440 | 17,480 | +70 | +0.4% | 9,554 |
| 2024/12/13 | 17,490 | 17,490 | 17,365 | 17,410 | -25 | -0.1% | 13,676 |
| 2024/12/12 | 17,450 | 17,450 | 17,360 | 17,435 | +210 | +1.2% | 6,583 |
| 2024/12/11 | 17,250 | 17,250 | 17,195 | 17,225 | +45 | +0.3% | 365 |
| 2024/12/10 | 17,250 | 17,250 | 17,165 | 17,180 | +15 | +0.1% | 2,105 |
| 2024/12/09 | 17,180 | 17,180 | 17,130 | 17,165 | +50 | +0.3% | 2,044 |
| 2024/12/06 | 17,060 | 17,135 | 17,060 | 17,115 | ±0 | ±0% | 6,608 |
| 2024/12/05 | 17,230 | 17,230 | 17,115 | 17,115 | +40 | +0.2% | 6,814 |
| 2024/12/04 | 17,465 | 17,465 | 17,000 | 17,075 | +10 | +0.1% | 394 |
| 2024/12/03 | 17,030 | 17,070 | 17,000 | 17,065 | +35 | +0.2% | 1,925 |
| 2024/12/02 | 17,000 | 17,060 | 16,980 | 17,030 | +75 | +0.4% | 2,504 |
| 2024/11/29 | 17,135 | 17,135 | 16,935 | 16,955 | -180 | -1.1% | 1,790 |
| 2024/11/28 | 17,085 | 17,135 | 16,930 | 17,135 | -75 | -0.4% | 21,535 |
| 2024/11/27 | 17,360 | 17,360 | 17,205 | 17,210 | -100 | -0.6% | 5,473 |
| 2024/11/26 | 17,455 | 17,455 | 17,225 | 17,310 | -75 | -0.4% | 17,984 |
| 2024/11/25 | 17,340 | 17,385 | 17,305 | 17,385 | +80 | +0.5% | 12,834 |
| 2024/11/22 | 17,215 | 17,305 | 17,205 | 17,305 | +125 | +0.7% | 1,592 |
| 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 |
101～
150
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
