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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 41,350 | 41,370 | 41,350 | 41,370 | +340 | +0.8% | 60 |
| 2024/04/11 | 41,580 | 41,580 | 41,030 | 41,030 | -490 | -1.2% | 46 |
| 2024/04/10 | 41,520 | 41,530 | 41,520 | 41,520 | +50 | +0.1% | 161 |
| 2024/04/09 | 41,450 | 41,470 | 41,450 | 41,470 | +100 | +0.2% | 201 |
| 2024/04/08 | 41,790 | 41,790 | 41,370 | 41,370 | +280 | +0.7% | 62 |
| 2024/04/05 | 40,940 | 41,090 | 40,940 | 41,090 | -550 | -1.3% | 1,243 |
| 2024/04/04 | 41,650 | 41,650 | 41,630 | 41,640 | +200 | +0.5% | 800 |
| 2024/04/03 | 41,510 | 41,510 | 41,440 | 41,440 | -290 | -0.7% | 26 |
| 2024/04/02 | 41,730 | 41,730 | 41,710 | 41,730 | -280 | -0.7% | 8 |
| 2024/04/01 | 42,040 | 42,040 | 42,010 | 42,010 | +100 | +0.2% | 203 |
| 2024/03/29 | 41,770 | 41,920 | 41,770 | 41,910 | +50 | +0.1% | 889 |
| 2024/03/28 | 41,880 | 41,880 | 41,840 | 41,860 | +150 | +0.4% | 702 |
| 2024/03/27 | 41,640 | 41,710 | 41,630 | 41,710 | - | - | 2,162 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 41,740 | 41,740 | 41,740 | 41,740 | -110 | -0.3% | 12 |
| 2024/03/22 | 41,900 | 41,900 | 41,850 | 41,850 | -20 | ±0% | 7 |
| 2024/03/21 | 41,830 | 41,870 | 41,810 | 41,870 | +820 | +2% | 39 |
| 2024/03/19 | 41,070 | 41,070 | 41,050 | 41,050 | +70 | +0.2% | 11 |
| 2024/03/18 | 40,930 | 40,980 | 40,880 | 40,980 | -110 | -0.3% | 55 |
| 2024/03/15 | 41,090 | 41,090 | 41,090 | 41,090 | -190 | -0.5% | 23 |
| 2024/03/14 | 41,280 | 41,280 | 41,280 | 41,280 | -10 | ±0% | 50 |
| 2024/03/13 | 41,320 | 41,340 | 41,290 | 41,290 | +260 | +0.6% | 692 |
| 2024/03/12 | 41,030 | 41,030 | 40,980 | 41,030 | +130 | +0.3% | 721 |
| 2024/03/11 | 40,960 | 40,960 | 40,900 | 40,900 | -330 | -0.8% | 20 |
| 2024/03/08 | 41,180 | 41,230 | 41,180 | 41,230 | +470 | +1.2% | 6 |
| 2024/03/07 | 40,960 | 40,960 | 40,760 | 40,760 | ±0 | ±0% | 11 |
| 2024/03/06 | 40,780 | 40,780 | 40,760 | 40,760 | -300 | -0.7% | 21 |
| 2024/03/05 | 41,140 | 41,140 | 41,060 | 41,060 | -110 | -0.3% | 31 |
| 2024/03/04 | 41,170 | 41,170 | 41,140 | 41,170 | +250 | +0.6% | 1,442 |
| 2024/03/01 | 40,920 | 40,920 | 40,920 | 40,920 | +200 | +0.5% | 8 |
| 2024/02/29 | 40,640 | 40,720 | 40,640 | 40,720 | -20 | ±0% | 22 |
| 2024/02/28 | 40,750 | 40,760 | 40,740 | 40,740 | +100 | +0.2% | 49 |
| 2024/02/27 | 40,690 | 40,690 | 40,640 | 40,640 | -130 | -0.3% | 99 |
| 2024/02/26 | 40,820 | 40,820 | 40,760 | 40,770 | +500 | +1.2% | 65 |
| 2024/02/22 | 40,270 | 40,270 | 40,270 | 40,270 | +360 | +0.9% | 1 |
| 2024/02/21 | 39,950 | 39,950 | 39,900 | 39,910 | -250 | -0.6% | 2,034 |
| 2024/02/20 | 40,160 | 40,160 | 40,160 | 40,160 | -40 | -0.1% | 21 |
| 2024/02/19 | 40,220 | 40,230 | 40,200 | 40,200 | -180 | -0.4% | 870 |
| 2024/02/16 | 40,380 | 40,380 | 40,380 | 40,380 | +210 | +0.5% | 8 |
| 2024/02/15 | 40,180 | 40,180 | 40,160 | 40,170 | +390 | +1% | 35 |
| 2024/02/14 | 39,830 | 39,830 | 39,780 | 39,780 | -490 | -1.2% | 5,387 |
| 2024/02/13 | 40,330 | 40,330 | 40,270 | 40,270 | +140 | +0.3% | 123 |
| 2024/02/09 | 40,130 | 40,130 | 40,130 | 40,130 | ±0 | ±0% | 100 |
| 2024/02/08 | 40,120 | 40,140 | 40,110 | 40,130 | +310 | +0.8% | 5,753 |
| 2024/02/07 | 39,790 | 39,820 | 39,770 | 39,820 | +160 | +0.4% | 9 |
| 2024/02/06 | 39,670 | 39,670 | 39,660 | 39,660 | -60 | -0.2% | 90 |
| 2024/02/05 | 39,800 | 39,800 | 39,720 | 39,720 | +90 | +0.2% | 6 |
| 2024/02/02 | 39,630 | 39,630 | 39,610 | 39,630 | +570 | +1.5% | 1,477 |
| 2024/02/01 | 39,050 | 39,070 | 39,030 | 39,060 | -370 | -0.9% | 3,848 |
| 2024/01/31 | 39,430 | 39,430 | 39,430 | 39,430 | -200 | -0.5% | 20 |
151～
200
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
