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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 11,670 | 11,680 | 11,660 | 11,680 | +10 | +0.1% | 11,181 |
| 2023/06/19 | 11,705 | 11,705 | 11,650 | 11,670 | +120 | +1% | 1,152 |
| 2023/06/16 | 11,585 | 11,585 | 11,550 | 11,550 | +60 | +0.5% | 42 |
| 2023/06/15 | 11,435 | 11,490 | 11,435 | 11,490 | +70 | +0.6% | 11,626 |
| 2023/06/14 | 11,450 | 11,450 | 11,420 | 11,420 | +85 | +0.7% | 168 |
| 2023/06/13 | 11,380 | 11,380 | 11,315 | 11,335 | +110 | +1% | 43 |
| 2023/06/12 | 11,210 | 11,240 | 11,210 | 11,225 | +85 | +0.8% | 98 |
| 2023/06/09 | 11,140 | 11,140 | 11,140 | 11,140 | +20 | +0.2% | 89 |
| 2023/06/08 | 11,175 | 11,175 | 11,120 | 11,120 | -25 | -0.2% | 102 |
| 2023/06/07 | 11,180 | 11,180 | 11,145 | 11,145 | +5 | ±0% | 100 |
| 2023/06/06 | 11,130 | 11,150 | 11,125 | 11,140 | -55 | -0.5% | 155 |
| 2023/06/05 | 11,205 | 11,210 | 11,195 | 11,195 | +210 | +1.9% | 9 |
| 2023/06/02 | 10,965 | 10,985 | 10,965 | 10,985 | +80 | +0.7% | 4 |
| 2023/06/01 | 10,910 | 10,910 | 10,900 | 10,905 | -25 | -0.2% | 626 |
| 2023/05/31 | 11,000 | 11,000 | 10,930 | 10,930 | -145 | -1.3% | 369 |
| 2023/05/30 | 11,070 | 11,075 | 11,030 | 11,075 | +20 | +0.2% | 55 |
| 2023/05/29 | 11,125 | 11,125 | 11,055 | 11,055 | +230 | +2.1% | 31 |
| 2023/05/26 | 10,850 | 10,850 | 10,815 | 10,825 | +35 | +0.3% | 37 |
| 2023/05/25 | 10,795 | 10,795 | 10,790 | 10,790 | +60 | +0.6% | 41 |
| 2023/05/24 | 10,765 | 10,765 | 10,730 | 10,730 | -155 | -1.4% | 285 |
| 2023/05/23 | 10,910 | 10,910 | 10,885 | 10,885 | +80 | +0.7% | 10 |
| 2023/05/22 | 10,785 | 10,805 | 10,770 | 10,805 | -60 | -0.6% | 58 |
| 2023/05/19 | 10,900 | 10,900 | 10,865 | 10,865 | +175 | +1.6% | 62 |
| 2023/05/18 | 10,700 | 10,700 | 10,670 | 10,690 | +210 | +2% | 7 |
| 2023/05/17 | 10,485 | 10,485 | 10,480 | 10,480 | -5 | ±0% | 250 |
| 2023/05/16 | 10,515 | 10,515 | 10,485 | 10,485 | -25 | -0.2% | 81 |
| 2023/05/15 | 10,470 | 10,510 | 10,450 | 10,510 | +75 | +0.7% | 239 |
| 2023/05/12 | 10,410 | 10,435 | 10,410 | 10,435 | - | - | 338 |
351～
378
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
