45,420
-180 (-0.39%)
株価：2024/11/21 15:08
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 45,600 | 45,600 | 45,340 | 45,420 | -180 | -0.4% | 11,898 |
| 2024/11/20 | 45,930 | 45,930 | 45,550 | 45,600 | +170 | +0.4% | 14,904 |
| 2024/11/19 | 45,350 | 45,450 | 45,320 | 45,430 | +130 | +0.3% | 8,605 |
| 2024/11/18 | 44,960 | 45,320 | 44,960 | 45,300 | -360 | -0.8% | 21,207 |
| 2024/11/15 | 45,800 | 45,800 | 45,660 | 45,660 | -400 | -0.9% | 11,432 |
| 2024/11/14 | 46,240 | 46,240 | 46,060 | 46,060 | +90 | +0.2% | 10,998 |
| 2024/11/13 | 46,630 | 46,630 | 45,970 | 45,970 | -190 | -0.4% | 2,113 |
| 2024/11/12 | 46,180 | 46,220 | 46,150 | 46,160 | -110 | -0.2% | 12,789 |
| 2024/11/11 | 46,250 | 46,270 | 46,230 | 46,270 | +260 | +0.6% | 8,907 |
| 2024/11/08 | 46,020 | 46,030 | 45,990 | 46,010 | +260 | +0.6% | 1,597 |
| 2024/11/07 | 45,650 | 45,750 | 45,640 | 45,750 | +560 | +1.2% | 1,057 |
| 2024/11/06 | 44,550 | 45,190 | 44,550 | 45,190 | +1,150 | +2.6% | 4,489 |
| 2024/11/05 | 44,150 | 44,150 | 43,950 | 44,040 | ±0 | ±0% | 13,870 |
| 2024/11/01 | 43,990 | 44,040 | 43,910 | 44,040 | -620 | -1.4% | 22,348 |
| 2024/10/31 | 44,710 | 44,740 | 44,660 | 44,660 | -400 | -0.9% | 12,930 |
| 2024/10/30 | 45,150 | 45,210 | 45,060 | 45,060 | +140 | +0.3% | 6,366 |
| 2024/10/29 | 45,080 | 45,080 | 44,890 | 44,920 | -150 | -0.3% | 6,116 |
| 2024/10/28 | 45,040 | 45,120 | 45,040 | 45,070 | +250 | +0.6% | 10,238 |
| 2024/10/25 | 44,870 | 44,880 | 44,820 | 44,820 | -30 | -0.1% | 72 |
| 2024/10/24 | 44,810 | 44,910 | 44,810 | 44,850 | -310 | -0.7% | 5,145 |
| 2024/10/23 | 45,190 | 45,190 | 45,150 | 45,160 | +10 | ±0% | 79 |
| 2024/10/22 | 45,230 | 45,230 | 45,120 | 45,150 | -200 | -0.4% | 2,646 |
| 2024/10/21 | 45,360 | 45,380 | 45,350 | 45,350 | +210 | +0.5% | 2,699 |
| 2024/10/18 | 45,200 | 45,200 | 45,100 | 45,140 | +70 | +0.2% | 5,638 |
| 2024/10/17 | 45,090 | 45,090 | 45,050 | 45,070 | +90 | +0.2% | 2,619 |
| 2024/10/16 | 44,970 | 45,010 | 44,960 | 44,980 | -390 | -0.9% | 2,595 |
| 2024/10/15 | 45,360 | 45,370 | 45,310 | 45,370 | +690 | +1.5% | 8,986 |
| 2024/10/11 | 44,990 | 44,990 | 44,680 | 44,680 | -80 | -0.2% | 180 |
| 2024/10/10 | 44,620 | 44,790 | 44,620 | 44,760 | +390 | +0.9% | 3,964 |
| 2024/10/09 | 44,310 | 44,430 | 44,310 | 44,370 | +370 | +0.8% | 4,547 |
| 2024/10/08 | 44,010 | 44,080 | 44,000 | 44,000 | -390 | -0.9% | 11,872 |
| 2024/10/07 | 44,470 | 44,470 | 44,390 | 44,390 | +300 | +0.7% | 5,349 |
| 2024/10/04 | 44,080 | 44,110 | 44,040 | 44,090 | +20 | ±0% | 83 |
| 2024/10/03 | 44,620 | 44,620 | 44,060 | 44,070 | +10 | ±0% | 8,105 |
| 2024/10/02 | 43,970 | 44,160 | 43,970 | 44,060 | -490 | -1.1% | 7,162 |
| 2024/10/01 | 44,500 | 44,610 | 44,490 | 44,550 | +190 | +0.4% | 3,318 |
| 2024/09/30 | 44,440 | 44,460 | 44,350 | 44,360 | -140 | -0.3% | 478 |
| 2024/09/27 | 44,600 | 44,600 | 44,460 | 44,500 | -100 | -0.2% | 5,506 |
| 2024/09/26 | 44,410 | 44,600 | 44,410 | 44,600 | +260 | +0.6% | 10,617 |
| 2024/09/25 | 44,340 | 44,340 | 44,340 | 44,340 | +10 | ±0% | 2 |
| 2024/09/24 | 44,300 | 44,330 | 44,240 | 44,330 | +100 | +0.2% | 7,765 |
| 2024/09/20 | 44,200 | 44,250 | 44,190 | 44,230 | +250 | +0.6% | 155 |
| 2024/09/19 | 43,800 | 43,980 | 43,750 | 43,980 | +260 | +0.6% | 6,899 |
| 2024/09/18 | 43,700 | 43,740 | 43,700 | 43,720 | +20 | ±0% | 3,925 |
| 2024/09/17 | 43,670 | 43,700 | 43,620 | 43,700 | +220 | +0.5% | 6,368 |
| 2024/09/13 | 43,840 | 43,840 | 43,420 | 43,480 | +340 | +0.8% | 5,040 |
| 2024/09/12 | 43,070 | 43,140 | 43,020 | 43,140 | +700 | +1.6% | 5,113 |
| 2024/09/11 | 42,640 | 42,640 | 42,440 | 42,440 | +20 | ±0% | 40 |
| 2024/09/10 | 42,550 | 42,550 | 42,420 | 42,420 | +240 | +0.6% | 4,806 |
| 2024/09/09 | 42,500 | 42,500 | 42,040 | 42,180 | -650 | -1.5% | 2,515 |
1～
50
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
