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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 43,090 | 43,130 | 43,090 | 43,130 | +120 | +0.3% | 8 |
| 2024/06/25 | 43,050 | 43,050 | 42,950 | 43,010 | ±0 | ±0% | 23 |
| 2024/06/24 | 43,100 | 43,110 | 43,010 | 43,010 | -160 | -0.4% | 1,021 |
| 2024/06/21 | 44,020 | 44,020 | 43,150 | 43,170 | -150 | -0.3% | 37 |
| 2024/06/20 | 44,000 | 44,000 | 43,310 | 43,320 | +20 | ±0% | 300 |
| 2024/06/19 | 43,300 | 43,300 | 43,290 | 43,300 | +100 | +0.2% | 9 |
| 2024/06/18 | 43,520 | 43,520 | 43,150 | 43,200 | +380 | +0.9% | 560 |
| 2024/06/17 | 42,840 | 42,840 | 42,820 | 42,820 | -40 | -0.1% | 211 |
| 2024/06/14 | 43,510 | 43,510 | 42,820 | 42,860 | +50 | +0.1% | 3,255 |
| 2024/06/13 | 42,830 | 42,840 | 42,810 | 42,810 | - | - | 1,498 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 42,260 | 42,260 | 42,260 | 42,260 | +70 | +0.2% | 10 |
| 2024/06/10 | 42,170 | 42,190 | 42,160 | 42,190 | - | - | 5,006 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 42,300 | 42,300 | 42,270 | 42,290 | +450 | +1.1% | 1,016 |
| 2024/06/05 | 41,670 | 41,870 | 41,670 | 41,840 | +70 | +0.2% | 48 |
| 2024/06/04 | 41,770 | 41,770 | 41,770 | 41,770 | -40 | -0.1% | 7 |
| 2024/06/03 | 41,850 | 41,850 | 41,790 | 41,810 | +500 | +1.2% | 51 |
| 2024/05/31 | 41,390 | 41,390 | 41,310 | 41,310 | -80 | -0.2% | 6 |
| 2024/05/30 | 41,500 | 41,500 | 41,390 | 41,390 | -420 | -1% | 1,199 |
| 2024/05/29 | 41,810 | 41,810 | 41,810 | 41,810 | -160 | -0.4% | 1 |
| 2024/05/28 | 41,980 | 41,980 | 41,970 | 41,970 | +100 | +0.2% | 15 |
| 2024/05/27 | 41,980 | 41,980 | 41,870 | 41,870 | +170 | +0.4% | 17 |
| 2024/05/24 | 41,670 | 41,700 | 41,640 | 41,700 | -540 | -1.3% | 58 |
| 2024/05/23 | 42,080 | 42,270 | 42,080 | 42,240 | +220 | +0.5% | 280 |
| 2024/05/22 | 41,930 | 42,020 | 41,930 | 42,020 | +30 | +0.1% | 51 |
| 2024/05/21 | 42,010 | 42,010 | 41,990 | 41,990 | -20 | ±0% | 10 |
| 2024/05/20 | 42,100 | 42,100 | 41,980 | 42,010 | +120 | +0.3% | 206 |
| 2024/05/17 | 41,870 | 41,890 | 41,870 | 41,890 | -160 | -0.4% | 29 |
| 2024/05/16 | 42,120 | 42,120 | 42,020 | 42,050 | +540 | +1.3% | 168 |
| 2024/05/15 | 41,500 | 41,540 | 41,500 | 41,510 | +230 | +0.6% | 24 |
| 2024/05/14 | 41,300 | 41,300 | 41,280 | 41,280 | -90 | -0.2% | 62 |
| 2024/05/13 | 41,340 | 41,370 | 41,340 | 41,370 | +70 | +0.2% | 29 |
| 2024/05/10 | 41,160 | 41,300 | 41,160 | 41,300 | +190 | +0.5% | 37 |
| 2024/05/09 | 41,110 | 41,110 | 41,110 | 41,110 | +70 | +0.2% | 21 |
| 2024/05/08 | 40,870 | 41,040 | 40,870 | 41,040 | +50 | +0.1% | 22 |
| 2024/05/07 | 41,000 | 41,000 | 40,990 | 40,990 | +1,020 | +2.6% | 502 |
| 2024/05/02 | 39,920 | 39,970 | 39,810 | 39,970 | +30 | +0.1% | 143 |
| 2024/05/01 | 39,870 | 39,940 | 39,870 | 39,940 | -630 | -1.6% | 231 |
| 2024/04/30 | 40,660 | 40,660 | 40,550 | 40,570 | +170 | +0.4% | 63 |
| 2024/04/26 | 40,380 | 40,400 | 40,380 | 40,400 | +400 | +1% | 13 |
| 2024/04/25 | 40,040 | 40,780 | 39,960 | 40,000 | -420 | -1% | 482 |
| 2024/04/24 | 40,450 | 40,450 | 40,350 | 40,420 | +670 | +1.7% | 17 |
| 2024/04/23 | 39,770 | 39,780 | 39,750 | 39,750 | - | - | 261 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 39,850 | 39,850 | 39,200 | 39,470 | -530 | -1.3% | 95 |
| 2024/04/18 | 40,000 | 40,000 | 40,000 | 40,000 | - | - | 1 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 40,340 | 40,340 | 40,190 | 40,190 | -720 | -1.8% | 174 |
| 2024/04/15 | 40,850 | 40,920 | 40,850 | 40,910 | -460 | -1.1% | 264 |
101～
150
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
