ｉＦｒｅｅＥＴＦ　Ｓ＆Ｐ５００（為替ヘッジあり）

2248 / 東証(その他) / ETF・REIT等

2,384 +6 (+0.25%)

株価：2025/07/25 15:23 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
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
2025/01/16	45,440	45,460	45,400	45,410	+820	+1.8%	2,410
2025/01/15	44,610	44,630	44,590	44,590	-100	-0.2%	41
2025/01/14	45,050	45,050	44,420	44,690	-360	-0.8%	137
2025/01/10	45,060	45,060	44,890	45,050	-160	-0.4%	114
2025/01/09	45,110	45,210	45,050	45,210	-80	-0.2%	453
2025/01/08	45,010	45,290	45,010	45,290	-300	-0.7%	109
2025/01/07	46,050	46,050	45,540	45,590	+120	+0.3%	2,449
2025/01/06	45,800	45,800	45,410	45,470	-110	-0.2%	5,243
2024/12/30	46,100	46,100	45,580	45,580	-560	-1.2%	10,516
2024/12/27	46,260	46,260	46,140	46,140	-120	-0.3%	2,403
2024/12/26	46,220	46,270	46,180	46,260	+170	+0.4%	2,981
2024/12/25	45,610	46,190	45,610	46,090	+390	+0.9%	299
2024/12/24	46,140	46,140	45,690	45,700	+40	+0.1%	608
2024/12/23	45,520	45,660	45,520	45,660	+840	+1.9%	7,546
2024/12/20	45,470	45,470	44,680	44,820	-140	-0.3%	2,708
2024/12/19	44,980	45,080	44,950	44,960	-1,480	-3.2%	6,031
2024/12/18	46,350	46,450	46,330	46,440	-20	±0%	1,130
2024/12/17	46,520	46,560	46,460	46,460	+30	+0.1%	867
2024/12/16	46,390	46,430	46,390	46,430	-40	-0.1%	499
2024/12/13	46,430	46,470	46,430	46,470	-130	-0.3%	4,626
2024/12/12	46,700	46,700	46,580	46,600	+260	+0.6%	3,122

101～ 150 件表示中 / 542件

類似銘柄と比較する

現在ご覧いただいている「ｉＦ５００Ｈ有」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ｉＦ５００Ｈ有	2,384円	-	-	-	-	-	-
ＮＦ外ＲＥＩＴ	13,950円	-	-	-	-	-	-
ｉＳコア米債	2,900円	-	-	-	-	-	-
上場２２５Ｍ	3,315円	-	-	-	-	-	-
エネクスインフラ	47,650円	+5.1%	+2.6%	8.39%	29.18倍	0.61倍	-