45,710
+290 (+0.64%)
株価：2024/11/22 09:02
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 39,640 | 39,650 | 39,630 | 39,630 | - | - | 296 |
| 2024/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/26 | 39,290 | 39,320 | 39,220 | 39,220 | +60 | +0.2% | 35 |
| 2024/01/25 | 39,210 | 39,210 | 39,160 | 39,160 | -110 | -0.3% | 9 |
| 2024/01/24 | 39,210 | 39,270 | 39,200 | 39,270 | +240 | +0.6% | 83 |
| 2024/01/23 | 39,050 | 39,050 | 39,020 | 39,030 | -30 | -0.1% | 73 |
| 2024/01/22 | 38,990 | 39,060 | 38,990 | 39,060 | +570 | +1.5% | 735 |
| 2024/01/19 | 38,480 | 38,490 | 38,480 | 38,490 | +380 | +1% | 47 |
| 2024/01/18 | 38,110 | 38,110 | 38,110 | 38,110 | -180 | -0.5% | 3 |
| 2024/01/17 | 38,350 | 38,350 | 38,290 | 38,290 | -160 | -0.4% | 458 |
| 2024/01/16 | 38,450 | 38,450 | 38,450 | 38,450 | ±0 | ±0% | 1 |
| 2024/01/15 | 38,450 | 38,450 | 38,450 | 38,450 | +10 | ±0% | 11 |
| 2024/01/12 | 38,440 | 38,440 | 38,440 | 38,440 | -180 | -0.5% | 3 |
| 2024/01/11 | 38,530 | 38,620 | 38,530 | 38,620 | +370 | +1% | 38 |
| 2024/01/10 | 38,300 | 38,300 | 38,250 | 38,250 | -70 | -0.2% | 37 |
| 2024/01/09 | 38,360 | 38,360 | 38,320 | 38,320 | +520 | +1.4% | 3,376 |
| 2024/01/05 | 37,810 | 37,840 | 37,800 | 37,800 | -160 | -0.4% | 1,025 |
| 2024/01/04 | 38,000 | 38,000 | 37,900 | 37,960 | -670 | -1.7% | 2,560 |
| 2023/12/29 | 38,620 | 38,630 | 38,610 | 38,630 | -40 | -0.1% | 8,621 |
| 2023/12/28 | 38,630 | 38,680 | 38,630 | 38,670 | +120 | +0.3% | 11,304 |
| 2023/12/27 | 38,540 | 38,550 | 38,540 | 38,550 | +110 | +0.3% | 229 |
| 2023/12/26 | 38,410 | 38,440 | 38,400 | 38,440 | +120 | +0.3% | 5,749 |
| 2023/12/25 | 38,430 | 38,430 | 38,320 | 38,320 | +60 | +0.2% | 43 |
| 2023/12/22 | 38,320 | 38,320 | 38,260 | 38,260 | +200 | +0.5% | 14 |
| 2023/12/21 | 38,050 | 38,060 | 38,040 | 38,060 | -490 | -1.3% | 92 |
| 2023/12/20 | 38,520 | 38,550 | 38,520 | 38,550 | +240 | +0.6% | 122 |
| 2023/12/19 | 38,300 | 38,320 | 38,270 | 38,310 | +90 | +0.2% | 2,829 |
| 2023/12/18 | 38,180 | 38,230 | 38,170 | 38,220 | +20 | +0.1% | 1,205 |
| 2023/12/15 | 38,170 | 38,220 | 38,150 | 38,200 | -20 | -0.1% | 148 |
| 2023/12/14 | 38,150 | 38,230 | 38,150 | 38,220 | +580 | +1.5% | 3,118 |
| 2023/12/13 | 37,650 | 37,650 | 37,620 | 37,640 | +220 | +0.6% | 1,088 |
| 2023/12/12 | 37,430 | 37,440 | 37,420 | 37,420 | +150 | +0.4% | 265 |
| 2023/12/11 | 37,330 | 37,330 | 37,270 | 37,270 | +160 | +0.4% | 3,691 |
| 2023/12/08 | 37,120 | 37,120 | 37,110 | 37,110 | +240 | +0.7% | 5 |
| 2023/12/07 | 36,870 | 36,870 | 36,870 | 36,870 | -240 | -0.6% | 89 |
| 2023/12/06 | 37,040 | 37,110 | 37,040 | 37,110 | +130 | +0.4% | 20 |
| 2023/12/05 | 36,960 | 36,980 | 36,940 | 36,980 | -210 | -0.6% | 70 |
| 2023/12/04 | 37,150 | 37,200 | 37,150 | 37,190 | +180 | +0.5% | 11,978 |
| 2023/12/01 | 37,010 | 37,010 | 37,010 | 37,010 | +60 | +0.2% | 3,145 |
| 2023/11/30 | 36,940 | 36,950 | 36,940 | 36,950 | -10 | ±0% | 4 |
| 2023/11/29 | 36,930 | 36,960 | 36,930 | 36,960 | +30 | +0.1% | 12 |
| 2023/11/28 | 36,930 | 36,930 | 36,930 | 36,930 | ±0 | ±0% | 1 |
| 2023/11/27 | 36,930 | 36,930 | 36,930 | 36,930 | -100 | -0.3% | 27 |
| 2023/11/24 | 37,050 | 37,050 | 37,030 | 37,030 | +220 | +0.6% | 40 |
| 2023/11/22 | 36,830 | 36,830 | 36,810 | 36,810 | -120 | -0.3% | 118 |
| 2023/11/21 | 36,960 | 36,960 | 36,930 | 36,930 | +310 | +0.8% | 902 |
| 2023/11/20 | 36,660 | 36,660 | 36,620 | 36,620 | -100 | -0.3% | 2,940 |
| 2023/11/17 | 36,720 | 36,720 | 36,720 | 36,720 | +110 | +0.3% | 1 |
| 2023/11/16 | 36,640 | 36,640 | 36,610 | 36,610 | +10 | ±0% | 601 |
| 2023/11/15 | 36,600 | 36,600 | 36,600 | 36,600 | - | - | 2 |
201～
250
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
