ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,453 | 2,453 | 2,448 | 2,450 | -7 | -0.3% | 19,567 |
| 2025/09/16 | 2,451 | 2,457 | 2,451 | 2,457 | +15 | +0.6% | 25,740 |
| 2025/09/12 | 2,447 | 2,447 | 2,441 | 2,442 | +18 | +0.7% | 49,197 |
| 2025/09/11 | 2,436 | 2,436 | 2,424 | 2,424 | +2 | +0.1% | 6,108 |
| 2025/09/10 | 2,408 | 2,423 | 2,408 | 2,422 | +8 | +0.3% | 1,685 |
| 2025/09/09 | 2,413 | 2,414 | 2,411 | 2,414 | -9 | -0.4% | 49,091 |
| 2025/09/08 | 2,441 | 2,441 | 2,417 | 2,423 | -6 | -0.2% | 48,570 |
| 2025/09/05 | 2,424 | 2,429 | 2,424 | 2,429 | +24 | +1% | 4,769 |
| 2025/09/04 | 2,397 | 2,408 | 2,397 | 2,405 | +10 | +0.4% | 2,820 |
| 2025/09/03 | 2,406 | 2,406 | 2,392 | 2,395 | -11 | -0.5% | 2,004 |
| 2025/09/02 | 2,407 | 2,409 | 2,406 | 2,406 | +1 | ±0% | 1,130 |
| 2025/09/01 | 2,414 | 2,415 | 2,405 | 2,405 | -17 | -0.7% | 7,111 |
| 2025/08/29 | 2,423 | 2,423 | 2,421 | 2,422 | +7 | +0.3% | 58,547 |
| 2025/08/28 | 2,420 | 2,420 | 2,409 | 2,415 | +4 | +0.2% | 94,715 |
| 2025/08/27 | 2,412 | 2,414 | 2,411 | 2,411 | +11 | +0.5% | 4,025 |
| 2025/08/26 | 2,403 | 2,404 | 2,399 | 2,400 | -11 | -0.5% | 65,137 |
| 2025/08/25 | 2,411 | 2,413 | 2,408 | 2,411 | +36 | +1.5% | 30,997 |
| 2025/08/22 | 2,381 | 2,381 | 2,375 | 2,375 | -13 | -0.5% | 647 |
| 2025/08/21 | 2,390 | 2,390 | 2,382 | 2,388 | +3 | +0.1% | 41,400 |
| 2025/08/20 | 2,391 | 2,391 | 2,385 | 2,385 | -16 | -0.7% | 97,411 |
| 2025/08/19 | 2,407 | 2,407 | 2,401 | 2,401 | -6 | -0.2% | 48,928 |
| 2025/08/18 | 2,430 | 2,430 | 2,407 | 2,407 | -13 | -0.5% | 25,861 |
| 2025/08/15 | 2,415 | 2,420 | 2,413 | 2,420 | +11 | +0.5% | 2,243 |
| 2025/08/14 | 2,415 | 2,415 | 2,409 | 2,409 | +4 | +0.2% | 90,095 |
| 2025/08/13 | 2,407 | 2,408 | 2,404 | 2,405 | +22 | +0.9% | 2,292 |
| 2025/08/12 | 2,381 | 2,385 | 2,381 | 2,383 | +11 | +0.5% | 82,748 |
| 2025/08/08 | 2,369 | 2,377 | 2,369 | 2,372 | -5 | -0.2% | 190,062 |
| 2025/08/07 | 2,371 | 2,377 | 2,371 | 2,377 | +13 | +0.5% | 123,079 |
| 2025/08/06 | 2,350 | 2,364 | 2,350 | 2,364 | -7 | -0.3% | 4,014 |
| 2025/08/05 | 2,367 | 2,371 | 2,366 | 2,371 | +31 | +1.3% | 1,434 |
| 2025/08/04 | 2,333 | 2,341 | 2,331 | 2,340 | -20 | -0.8% | 25,153 |
| 2025/08/01 | 2,369 | 2,370 | 2,360 | 2,360 | -42 | -1.7% | 5,738 |
| 2025/07/31 | 2,415 | 2,415 | 2,394 | 2,402 | +16 | +0.7% | 70,869 |
| 2025/07/30 | 2,385 | 2,386 | 2,381 | 2,386 | -7 | -0.3% | 6,945 |
| 2025/07/29 | 2,390 | 2,393 | 2,389 | 2,393 | -9 | -0.4% | 1,014 |
| 2025/07/28 | 2,411 | 2,411 | 2,396 | 2,402 | +18 | +0.8% | 6,479 |
| 2025/07/25 | 2,383 | 2,386 | 2,383 | 2,384 | +6 | +0.3% | 456 |
| 2025/07/24 | 2,366 | 2,381 | 2,366 | 2,378 | +14 | +0.6% | 63,390 |
| 2025/07/23 | 2,369 | 2,369 | 2,359 | 2,364 | +6 | +0.3% | 374 |
| 2025/07/22 | 2,373 | 2,373 | 2,357 | 2,358 | -5 | -0.2% | 51,807 |
| 2025/07/18 | 2,373 | 2,373 | 2,358 | 2,363 | +21 | +0.9% | 2,759 |
| 2025/07/17 | 2,349 | 2,349 | 2,337 | 2,342 | +12 | +0.5% | 91,291 |
| 2025/07/16 | 2,350 | 2,350 | 2,329 | 2,330 | -22 | -0.9% | 5,099 |
| 2025/07/15 | 2,355 | 2,355 | 2,340 | 2,352 | +25 | +1.1% | 4,140 |
| 2025/07/14 | 2,331 | 2,332 | 2,327 | 2,327 | -15 | -0.6% | 3,999 |
| 2025/07/11 | 2,371 | 2,371 | 2,335 | 2,342 | +5 | +0.2% | 61,980 |
| 2025/07/10 | 2,329 | 2,340 | 2,329 | 2,337 | +10 | +0.4% | 4,979 |
| 2025/07/09 | 2,346 | 2,346 | 2,326 | 2,327 | -4 | -0.2% | 168,649 |
| 2025/07/08 | 2,327 | 2,332 | 2,326 | 2,331 | -5 | -0.2% | 168,102 |
| 2025/07/07 | 2,349 | 2,349 | 2,336 | 2,336 | -6 | -0.3% | 31,521 |
1～
50
件表示中 / 578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
