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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 43,040 | 43,040 | 42,780 | 42,830 | -210 | -0.5% | 314 |
| 2024/09/05 | 43,200 | 43,200 | 42,980 | 43,040 | +150 | +0.3% | 758 |
| 2024/09/04 | 43,050 | 43,100 | 42,870 | 42,890 | -1,060 | -2.4% | 655 |
| 2024/09/03 | 44,000 | 44,010 | 43,950 | 43,950 | -40 | -0.1% | 2,377 |
| 2024/09/02 | 44,200 | 44,200 | 43,950 | 43,990 | +240 | +0.5% | 7,794 |
| 2024/08/30 | 43,810 | 43,810 | 43,660 | 43,750 | +190 | +0.4% | 228 |
| 2024/08/29 | 43,330 | 44,120 | 43,330 | 43,560 | -320 | -0.7% | 6,970 |
| 2024/08/28 | 43,840 | 43,880 | 43,820 | 43,880 | +40 | +0.1% | 252 |
| 2024/08/27 | 44,140 | 44,140 | 43,780 | 43,840 | -120 | -0.3% | 6,552 |
| 2024/08/26 | 44,350 | 44,350 | 43,900 | 43,960 | +310 | +0.7% | 8,985 |
| 2024/08/23 | 43,590 | 43,650 | 43,590 | 43,650 | -220 | -0.5% | 6,098 |
| 2024/08/22 | 43,930 | 43,930 | 43,840 | 43,870 | +60 | +0.1% | 1,240 |
| 2024/08/21 | 43,730 | 43,810 | 43,730 | 43,810 | -20 | ±0% | 784 |
| 2024/08/20 | 44,120 | 44,120 | 43,810 | 43,830 | +410 | +0.9% | 3,220 |
| 2024/08/19 | 44,160 | 44,160 | 43,420 | 43,420 | -40 | -0.1% | 6,881 |
| 2024/08/16 | 43,450 | 44,090 | 43,390 | 43,460 | +710 | +1.7% | 5,629 |
| 2024/08/15 | 42,650 | 42,760 | 42,640 | 42,750 | +220 | +0.5% | 675 |
| 2024/08/14 | 42,480 | 42,550 | 42,470 | 42,530 | +580 | +1.4% | 319 |
| 2024/08/13 | 42,340 | 42,340 | 41,830 | 41,950 | +310 | +0.7% | 6,124 |
| 2024/08/09 | 41,640 | 41,670 | 41,590 | 41,640 | +880 | +2.2% | 66 |
| 2024/08/08 | 42,100 | 42,100 | 40,620 | 40,760 | -640 | -1.5% | 7,378 |
| 2024/08/07 | 41,970 | 41,970 | 40,910 | 41,400 | +130 | +0.3% | 570 |
| 2024/08/06 | 40,540 | 41,940 | 40,540 | 41,270 | +200 | +0.5% | 302 |
| 2024/08/05 | 41,900 | 41,900 | 41,070 | 41,070 | -1,260 | -3% | 25,225 |
| 2024/08/02 | 44,220 | 44,220 | 42,330 | 42,330 | -1,190 | -2.7% | 114 |
| 2024/08/01 | 43,460 | 43,520 | 43,460 | 43,520 | +660 | +1.5% | 28 |
| 2024/07/31 | 42,720 | 42,860 | 42,710 | 42,860 | -20 | ±0% | 3,612 |
| 2024/07/30 | 42,770 | 42,880 | 42,770 | 42,880 | -180 | -0.4% | 11 |
| 2024/07/29 | 43,320 | 43,320 | 42,930 | 43,060 | +440 | +1% | 538 |
| 2024/07/26 | 42,520 | 42,620 | 42,520 | 42,620 | -60 | -0.1% | 3 |
| 2024/07/25 | 44,040 | 44,040 | 42,680 | 42,680 | -660 | -1.5% | 528 |
| 2024/07/24 | 44,310 | 44,310 | 43,340 | 43,340 | -270 | -0.6% | 7 |
| 2024/07/23 | 43,990 | 43,990 | 43,580 | 43,610 | +290 | +0.7% | 140 |
| 2024/07/22 | 43,390 | 43,390 | 43,320 | 43,320 | -300 | -0.7% | 3,493 |
| 2024/07/19 | 43,970 | 43,970 | 43,620 | 43,620 | -350 | -0.8% | 38 |
| 2024/07/18 | 43,980 | 43,990 | 43,960 | 43,970 | -470 | -1.1% | 3,494 |
| 2024/07/17 | 43,610 | 44,480 | 43,610 | 44,440 | +130 | +0.3% | 6,033 |
| 2024/07/16 | 44,590 | 44,590 | 44,300 | 44,310 | +420 | +1% | 1,584 |
| 2024/07/12 | 43,930 | 43,940 | 43,890 | 43,890 | -410 | -0.9% | 6,515 |
| 2024/07/11 | 44,270 | 45,000 | 44,250 | 44,300 | +400 | +0.9% | 3,022 |
| 2024/07/10 | 44,620 | 44,620 | 43,900 | 43,900 | -20 | ±0% | 3,006 |
| 2024/07/09 | 43,930 | 43,930 | 43,910 | 43,920 | +200 | +0.5% | 15 |
| 2024/07/08 | 44,260 | 44,260 | 43,720 | 43,720 | +160 | +0.4% | 1,004 |
| 2024/07/05 | 43,570 | 43,570 | 43,560 | 43,560 | -10 | ±0% | 21 |
| 2024/07/04 | 43,560 | 43,570 | 43,560 | 43,570 | +240 | +0.6% | 6 |
| 2024/07/03 | 43,100 | 43,370 | 43,100 | 43,330 | +290 | +0.7% | 553 |
| 2024/07/02 | 43,020 | 43,040 | 43,010 | 43,040 | -90 | -0.2% | 420 |
| 2024/07/01 | 43,070 | 43,130 | 43,070 | 43,130 | - | - | 503 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 43,020 | 43,060 | 42,990 | 43,060 | -70 | -0.2% | 561 |
51～
100
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
