ｉＦｒｅｅＥＴＦ　Ｓ＆Ｐ５００（為替ヘッジなし）

2247 / 東証(その他) / ETF・REIT等

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
2024/01/30	13,635	13,635	13,620	13,625	+50	+0.4%	71
2024/01/29	13,555	13,580	13,555	13,575	+50	+0.4%	176
2024/01/26	13,545	13,545	13,515	13,525	+20	+0.1%	24,661
2024/01/25	13,495	13,510	13,485	13,505	-30	-0.2%	24,658
2024/01/24	13,565	13,565	13,525	13,535	+55	+0.4%	13,182
2024/01/23	13,485	13,510	13,465	13,480	+15	+0.1%	10,865
2024/01/22	13,465	13,485	13,450	13,465	+145	+1.1%	11,202
2024/01/19	13,330	13,330	13,285	13,320	+175	+1.3%	526
2024/01/18	13,160	13,165	13,145	13,145	-15	-0.1%	4
2024/01/17	13,205	13,205	13,140	13,160	+90	+0.7%	15
2024/01/16	13,050	13,070	13,045	13,070	+50	+0.4%	36
2024/01/15	13,005	13,030	13,000	13,020	+15	+0.1%	519
2024/01/12	13,000	13,020	12,980	13,005	-75	-0.6%	17,004
2024/01/11	13,090	13,090	13,075	13,080	+175	+1.4%	9,878
2024/01/10	12,900	12,910	12,895	12,905	+70	+0.5%	17,767
2024/01/09	12,870	12,870	12,815	12,835	+110	+0.9%	9,232
2024/01/05	12,745	12,760	12,725	12,725	+30	+0.2%	724
2024/01/04	12,635	12,705	12,615	12,695	±0	±0%	5,235
2023/12/29	12,715	12,720	12,695	12,695	±0	±0%	26,003
2023/12/28	12,700	12,720	12,690	12,695	-80	-0.6%	29,115
2023/12/27	12,765	12,785	12,755	12,775	+75	+0.6%	852
2023/12/26	12,690	12,705	12,690	12,700	+20	+0.2%	1,297
2023/12/25	12,775	12,775	12,675	12,680	+20	+0.2%	1,294
2023/12/22	12,645	12,670	12,625	12,660	+10	+0.1%	53,383
2023/12/21	12,670	12,680	12,615	12,650	-180	-1.4%	39,259
2023/12/20	12,895	12,895	12,825	12,830	+75	+0.6%	921
2023/12/19	12,655	12,755	12,640	12,755	+165	+1.3%	10,215
2023/12/18	12,595	12,605	12,590	12,590	+45	+0.4%	11,413
2023/12/15	12,580	12,610	12,545	12,545	+20	+0.2%	17,874
2023/12/14	12,630	12,635	12,485	12,525	-160	-1.3%	104,853
2023/12/13	12,675	12,685	12,665	12,685	+80	+0.6%	9,321
2023/12/12	12,655	12,655	12,600	12,605	+45	+0.4%	9,862
2023/12/11	12,515	12,565	12,515	12,560	+205	+1.7%	1,075
2023/12/08	12,385	12,385	12,270	12,355	-145	-1.2%	61,054
2023/12/07	12,555	12,555	12,500	12,500	-130	-1%	19,025
2023/12/06	12,605	12,645	12,605	12,630	+60	+0.5%	10,785
2023/12/05	12,595	12,595	12,570	12,570	-45	-0.4%	9,247
2023/12/04	12,595	12,615	12,575	12,615	-60	-0.5%	17,510
2023/12/01	12,655	12,675	12,635	12,675	+105	+0.8%	12,361
2023/11/30	12,550	12,570	12,540	12,570	±0	±0%	24,749
2023/11/29	12,540	12,590	12,535	12,570	-80	-0.6%	21,003
2023/11/28	12,645	12,655	12,630	12,650	-35	-0.3%	8,735
2023/11/27	12,755	12,755	12,680	12,685	-65	-0.5%	67
2023/11/24	12,775	12,780	12,750	12,750	+125	+1%	11,075
2023/11/22	12,585	12,625	12,585	12,625	+35	+0.3%	681
2023/11/21	12,650	12,650	12,565	12,590	+5	±0%	1,053
2023/11/20	12,670	12,670	12,575	12,585	-145	-1.1%	7,433
2023/11/17	12,735	12,735	12,725	12,730	-30	-0.2%	454
2023/11/16	12,745	12,765	12,725	12,760	+40	+0.3%	9,109
2023/11/15	12,720	12,725	12,690	12,720	+190	+1.5%	18,225

201～ 250 件表示中 / 378件

類似銘柄と比較する

現在ご覧いただいている「ｉＦ５００Ｈ無」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ｉＦ５００Ｈ無	17,180円	-	-	-	-	-	-
Ｇ２５０ＥＴＮ	6,681円	-	-	-	-	-	-
ＮＦＮＫ３００	530,000円	-	-	-	-	-	-
ハンセンブル	5,421円	-	-	-	-	-	-
ＮＦ５００ＥＳＧ	43,660円	-	-	-	-	-	-