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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
件表示中 / 466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
