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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,114 | 2,114 | 2,102 | 2,106 | +21 | +1% | 54,043 |
| 2025/03/31 | 2,087 | 2,091 | 2,085 | 2,085 | -59 | -2.8% | 265,499 |
| 2025/03/28 | 2,163 | 2,163 | 2,142 | 2,144 | -12 | -0.6% | 263,140 |
| 2025/03/27 | 2,162 | 2,162 | 2,148 | 2,156 | -20 | -0.9% | 370,363 |
| 2025/03/26 | 2,185 | 2,185 | 2,176 | 2,176 | +5 | +0.2% | 155,211 |
| 2025/03/25 | 2,183 | 2,183 | 2,170 | 2,171 | -2 | -0.1% | 117,945 |
| 2025/03/24 | 2,149 | 2,203 | 2,149 | 2,173 | +35 | +1.6% | 47,633 |
| 2025/03/21 | 2,165 | 2,165 | 2,138 | 2,138 | -40,262 | -95% | 12,914 |
| 2025/03/19 | 42,930 | 42,930 | 42,400 | 42,400 | -310 | -0.7% | 1,831 |
| 2025/03/18 | 43,000 | 43,000 | 42,690 | 42,710 | +410 | +1% | 53 |
| 2025/03/17 | 42,380 | 42,380 | 42,300 | 42,300 | +320 | +0.8% | 3,427 |
| 2025/03/14 | 41,920 | 42,060 | 41,920 | 41,980 | -120 | -0.3% | 2,024 |
| 2025/03/13 | 42,300 | 42,430 | 42,040 | 42,100 | -110 | -0.3% | 4,683 |
| 2025/03/12 | 42,240 | 42,240 | 42,170 | 42,210 | -290 | -0.7% | 6,326 |
| 2025/03/11 | 42,320 | 42,570 | 42,040 | 42,500 | -900 | -2.1% | 12,718 |
| 2025/03/10 | 43,280 | 43,420 | 43,240 | 43,400 | -20 | ±0% | 1,065 |
| 2025/03/07 | 43,530 | 43,540 | 43,420 | 43,420 | -930 | -2.1% | 6,073 |
| 2025/03/06 | 44,880 | 44,880 | 44,320 | 44,350 | +170 | +0.4% | 3,741 |
| 2025/03/05 | 44,570 | 44,570 | 44,100 | 44,180 | -390 | -0.9% | 6,344 |
| 2025/03/04 | 44,960 | 44,960 | 44,480 | 44,570 | -750 | -1.7% | 4,419 |
| 2025/03/03 | 45,320 | 45,350 | 45,160 | 45,320 | +680 | +1.5% | 11,570 |
| 2025/02/28 | 44,670 | 44,690 | 44,500 | 44,640 | -630 | -1.4% | 6,154 |
| 2025/02/27 | 45,270 | 45,290 | 45,260 | 45,270 | -180 | -0.4% | 850 |
| 2025/02/26 | 45,500 | 45,500 | 45,370 | 45,450 | -140 | -0.3% | 4,687 |
| 2025/02/25 | 45,530 | 45,600 | 45,520 | 45,590 | -890 | -1.9% | 9,385 |
| 2025/02/21 | 46,430 | 46,520 | 46,430 | 46,480 | -60 | -0.1% | 2,261 |
| 2025/02/20 | 47,220 | 47,220 | 46,540 | 46,540 | -90 | -0.2% | 3,678 |
| 2025/02/19 | 46,620 | 46,630 | 46,620 | 46,630 | +20 | ±0% | 22 |
| 2025/02/18 | 46,900 | 46,900 | 46,530 | 46,610 | +10 | ±0% | 168 |
| 2025/02/17 | 46,510 | 46,600 | 46,490 | 46,600 | +30 | +0.1% | 475 |
| 2025/02/14 | 46,500 | 46,580 | 46,500 | 46,570 | -960 | -2% | 93 |
| 2025/02/13 | 46,120 | 47,530 | 46,100 | 47,530 | +1,360 | +2.9% | 3,197 |
| 2025/02/12 | 46,190 | 46,260 | 46,170 | 46,170 | +140 | +0.3% | 98 |
| 2025/02/10 | 45,970 | 46,030 | 45,960 | 46,030 | -190 | -0.4% | 13,502 |
| 2025/02/07 | 46,380 | 46,380 | 46,220 | 46,220 | -40 | -0.1% | 187 |
| 2025/02/06 | 46,200 | 46,260 | 46,170 | 46,260 | +480 | +1% | 1,413 |
| 2025/02/05 | 45,900 | 45,900 | 45,780 | 45,780 | +240 | +0.5% | 112 |
| 2025/02/04 | 45,900 | 45,900 | 45,540 | 45,540 | +440 | +1% | 2,035 |
| 2025/02/03 | 45,210 | 45,270 | 45,040 | 45,100 | -1,180 | -2.5% | 9,219 |
| 2025/01/31 | 46,280 | 46,280 | 46,280 | 46,280 | +130 | +0.3% | 135 |
| 2025/01/30 | 46,010 | 46,150 | 46,010 | 46,150 | -130 | -0.3% | 1,223 |
| 2025/01/29 | 46,090 | 46,300 | 46,090 | 46,280 | +410 | +0.9% | 1,609 |
| 2025/01/28 | 45,790 | 45,870 | 45,750 | 45,870 | -20 | ±0% | 1,620 |
| 2025/01/27 | 46,570 | 46,570 | 45,890 | 45,890 | -680 | -1.5% | 8,246 |
| 2025/01/24 | 46,580 | 46,650 | 46,570 | 46,570 | +240 | +0.5% | 1,313 |
| 2025/01/23 | 46,920 | 46,920 | 46,320 | 46,330 | +80 | +0.2% | 4,465 |
| 2025/01/22 | 46,410 | 46,410 | 46,200 | 46,250 | +450 | +1% | 231 |
| 2025/01/21 | 46,050 | 46,050 | 45,520 | 45,800 | +80 | +0.2% | 3,843 |
| 2025/01/20 | 46,000 | 46,000 | 45,640 | 45,720 | +350 | +0.8% | 1,246 |
| 2025/01/17 | 45,330 | 45,400 | 45,330 | 45,370 | -40 | -0.1% | 45 |
1～
50
件表示中 / 463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
