日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF S&P500(H無)(2247)の株価時系列情報

iFreeETF S&P500(H無)(2247)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/08 2,229 2,235 2,224 2,231 8,851
2026/06/05 2,276 2,276 2,267 2,270 3,234
2026/06/04 2,264 2,268 2,262 2,268 33,851
2026/06/03 2,285 2,290 2,285 2,287 1,191
2026/06/02 2,278 2,280 2,271 2,280 43,189
2026/06/01 2,275 2,281 2,275 2,281 2,361
2026/05/29 2,267 2,269 2,264 2,268 1,059
2026/05/28 2,257 2,261 2,238 2,254 10,376
2026/05/27 2,254 2,256 2,252 2,254 4,864
2026/05/26 2,251 2,260 2,246 2,248 156,820
2026/05/25 2,267 2,287 2,246 2,253 4,531
2026/05/22 2,232 2,236 2,230 2,236 4,709
2026/05/21 2,230 2,230 2,209 2,222 35,693
2026/05/20 2,201 2,223 2,193 2,203 6,377
2026/05/19 2,212 2,215 2,206 2,206 2,011
2026/05/18 2,207 2,219 2,198 2,200 6,353
2026/05/15 2,230 2,234 2,218 2,218 20,592
2026/05/14 2,213 2,216 2,206 2,216 84,714
2026/05/13 2,189 2,199 2,176 2,176 16,461
2026/05/12 2,191 2,194 2,182 2,187 9,610
2026/05/11 2,175 2,183 2,175 2,183 4,394
2026/05/08 2,163 2,170 2,163 2,169 60,015
2026/05/07 2,160 2,182 2,159 2,164 8,857
2026/05/01 2,131 2,142 2,131 2,142 55,103
2026/04/30 2,154 2,159 2,146 2,150 45,186
2026/04/28 2,151 2,154 2,143 2,146 25,614
2026/04/27 2,142 2,150 2,142 2,143 1,068
2026/04/24 2,137 2,139 2,132 2,134 1,067
2026/04/23 2,135 2,135 2,122 2,133 167,196
2026/04/22 2,129 2,129 2,123 2,123 78,713
2026/04/21 2,118 2,128 2,118 2,128 2,837
2026/04/20 2,114 2,115 2,113 2,113 2,822
2026/04/17 2,100 2,112 2,100 2,111 9,578
2026/04/16 2,098 2,102 2,095 2,100 2,385
2026/04/15 2,079 2,083 2,078 2,083 9,821
2026/04/14 2,054 2,061 2,054 2,060 16,434
2026/04/13 2,039 2,039 2,023 2,032 1,337
2026/04/10 2,033 2,042 2,033 2,041 6,979
2026/04/09 2,018 2,022 2,018 2,021 17,527
2026/04/08 2,009 2,032 2,001 2,001 188,658
2026/04/07 1,980 1,985 1,974 1,974 22,450
2026/04/06 1,954 1,987 1,952 1,969 4,147
2026/04/03 1,972 1,974 1,969 1,972 822
2026/03/27 1,952 1,955 1,945 1,950 6,626
2026/03/26 1,971 1,975 1,965 1,966 26,520
2026/03/25 1,968 1,982 1,965 1,970 27,635
2026/03/24 1,958 1,960 1,933 1,933 5,790
2026/03/23 1,940 1,947 1,938 1,940 65,762
2026/03/19 1,985 2,006 1,983 1,987 2,358
2026/03/18 2,003 2,013 2,002 2,011 13,738
2026/03/17 2,000 2,002 1,995 1,995 2,199
2026/03/16 1,988 1,998 1,987 1,987 226,148
2026/03/13 1,997 2,003 1,992 2,001 7,829
2026/03/12 2,008 2,008 2,000 2,008 3,653
2026/03/11 2,015 2,026 2,012 2,012 33,700
2026/03/10 2,005 2,010 2,003 2,009 2,780
2026/03/09 1,968 2,000 1,961 2,000 11,764
2026/03/06 2,030 2,041 2,028 2,041 786
2026/03/05 2,041 2,042 2,024 2,024 62,964
2026/03/04 2,022 2,026 2,008 2,011 7,358
2026/03/03 2,031 2,036 2,019 2,019 6,835
2026/03/02 2,008 2,017 2,004 2,014 6,060
2026/02/27 2,021 2,026 2,018 2,026 8,338
2026/02/26 2,042 2,042 2,034 2,039 3,356
2026/02/25 2,024 2,027 2,019 2,020 55,409
2026/02/24 1,994 2,007 1,993 2,004 7,656
2026/02/20 2,007 2,014 2,006 2,013 107,657
2026/02/19 2,000 2,015 2,000 2,014 68,302
2026/02/18 1,971 1,984 1,971 1,975 4,048
2026/02/17 1,980 1,980 1,957 1,960 4,800
2026/02/16 1,970 1,986 1,968 1,974 1,677
2026/02/13 1,977 1,994 1,953 1,963 87,302
2026/02/12 2,003 2,010 1,995 2,009 5,310
2026/02/10 2,046 2,047 2,032 2,037 1,340
2026/02/09 2,057 2,057 2,043 2,043 8,102
2026/02/06 1,993 2,005 1,985 2,005 75,477
2026/02/05 2,037 2,042 2,028 2,033 1,435
2026/02/04 2,029 2,038 2,028 2,037 2,439
2026/02/03 2,045 2,049 2,037 2,046 7,273
2026/02/02 2,022 2,026 1,994 1,998 3,822
2026/01/30 2,006 2,012 2,001 2,004 3,790
2026/01/29 2,014 2,015 2,003 2,012 5,114
2026/01/28 2,004 2,015 2,004 2,011 48,336
2026/01/27 2,020 2,029 2,015 2,028 37,332
2026/01/26 2,011 2,013 1,995 2,006 83,380
2026/01/23 2,076 2,169 2,060 2,169 4,993
2026/01/22 2,055 2,060 2,053 2,057 6,029
2026/01/21 2,024 2,031 2,024 2,031 6,966
2026/01/20 2,059 2,059 2,041 2,045 54,027
2026/01/19 2,061 2,061 2,039 2,046 11,488
2026/01/16 2,075 2,077 2,072 2,077 2,109
2026/01/15 2,064 2,079 2,062 2,079 65,751
2026/01/14 2,085 2,089 2,077 2,080 6,837
2026/01/13 2,078 2,085 2,070 2,084 7,480
2026/01/09 2,044 2,050 2,044 2,050 7,961
2026/01/08 2,041 2,045 2,029 2,029 6,327
2026/01/07 2,047 2,050 2,040 2,040 4,510
2026/01/06 2,033 2,035 2,031 2,035 312,347
2026/01/05 2,028 2,033 2,028 2,031 45,369
2025/12/30 2,026 2,031 2,025 2,025 1,176
2025/12/29 2,043 2,043 2,034 2,042 14,663
2025/12/26 2,032 2,042 2,032 2,040 5,646
2025/12/25 2,029 2,031 2,001 2,030 3,169
2025/12/24 2,029 2,030 2,020 2,023 8,540
2025/12/23 2,030 2,030 2,016 2,030 8,487
2025/12/22 2,031 2,032 2,025 2,031 47,810
2025/12/19 1,983 1,991 1,982 1,986 3,761
2025/12/18 1,968 1,974 1,966 1,972 3,388
2025/12/17 1,980 1,989 1,974 1,989 447
2025/12/16 1,990 1,990 1,974 1,980 5,403
2025/12/15 2,002 2,006 1,996 1,996 10,267
2025/12/12 2,017 2,022 2,016 2,020 5,121
2025/12/11 2,018 2,018 1,998 2,004 5,531
2025/12/10 2,019 2,019 2,012 2,017 7,372
2025/12/09 2,010 2,013 2,007 2,011 1,149
2025/12/08 2,007 2,010 2,001 2,010 8,533
2025/12/05 1,999 2,004 1,996 2,000 45,560
2025/12/04 1,999 2,003 1,998 2,002 1,655
2025/12/03 2,001 2,005 1,999 2,002 9,317
2025/12/02 1,999 1,999 1,990 1,990 120,199
2025/12/01 2,005 2,005 1,985 1,991 43,628
2025/11/28 2,004 2,025 1,995 2,005 17,930
2025/11/27 2,000 2,021 1,981 1,981 36,839
2025/11/26 1,987 1,998 1,985 1,992 5,157
2025/11/25 1,976 1,977 1,970 1,970 4,456
2025/11/21 1,938 1,943 1,935 1,935 8,370
2025/11/20 1,976 1,993 1,976 1,989 119,530
2025/11/19 1,936 1,937 1,925 1,937 65,659
2025/11/18 1,949 1,951 1,928 1,942 33,889
2025/11/17 1,959 1,968 1,955 1,968 6,646
2025/11/14 1,960 1,962 1,950 1,960 3,579
2025/11/13 1,988 1,999 1,988 1,998 4,113
2025/11/12 1,982 1,999 1,982 1,999 2,018
2025/11/11 1,980 1,989 1,976 1,989 4,777
2025/11/10 1,956 1,978 1,949 1,978 7,625
2025/11/07 1,936 1,973 1,929 1,973 1,526
2025/11/06 1,970 1,972 1,959 1,972 3,882
2025/11/05 1,952 1,985 1,932 1,985 3,942
2025/11/04 1,983 1,984 1,960 1,961 66,469
2025/10/31 1,993 2,000 1,983 1,990 5,155
2025/10/30 1,976 2,000 1,970 2,000 6,175
2025/10/29 1,983 1,983 1,962 1,977 9,435
2025/10/28 1,973 1,973 1,943 1,943 141,712
2025/10/27 1,965 1,971 1,959 1,969 5,794
2025/10/24 1,933 1,944 1,931 1,942 4,353
2025/10/23 1,911 1,922 1,909 1,920 28,701
2025/10/22 1,916 1,924 1,914 1,923 2,543
2025/10/21 1,909 1,916 1,904 1,914 2,125
2025/10/20 1,889 1,898 1,886 1,898 50,148
2025/10/17 1,865 1,869 1,852 1,852 8,530
2025/10/16 1,893 1,895 1,885 1,895 2,089
2025/10/15 1,894 1,895 1,889 1,893 3,062
2025/10/14 1,904 1,912 1,879 1,885 37,996
2025/10/10 1,939 1,939 1,932 1,936 4,050
2025/10/09 1,939 1,945 1,919 1,919 4,327
2025/10/08 1,916 1,927 1,916 1,923 4,730
2025/10/07 1,900 1,905 1,900 1,903 5,794
2025/10/06 1,890 1,902 1,883 1,883 82,767
2025/10/03 1,858 1,868 1,856 1,856 4,521
2025/10/02 1,853 1,857 1,853 1,856 1,501
2025/10/01 1,854 1,856 1,840 1,841 2,627
2025/09/30 1,858 1,860 1,852 1,856 22,548
2025/09/29 1,866 1,866 1,860 1,864 2,274
2025/09/26 1,859 1,861 1,851 1,861 2,003
2025/09/25 1,860 1,860 1,853 1,856 1,916
2025/09/24 1,846 1,853 1,843 1,853 4,146
2025/09/22 1,852 1,855 1,822 1,822 72,360
2025/09/19 1,843 1,847 1,833 1,838 8,996
2025/09/18 1,826 1,834 1,808 1,808 4,222
2025/09/17 1,837 1,837 1,814 1,817 3,749
2025/09/16 1,825 1,831 1,825 1,827 76,945
2025/09/12 1,818 1,824 1,818 1,823 7,504
2025/09/11 1,808 1,812 1,808 1,812 51,033
2025/09/10 1,805 1,808 1,805 1,806 35,168
2025/09/09 1,800 1,801 1,793 1,794 2,292
2025/09/08 1,815 1,818 1,809 1,811 113,074
2025/09/05 1,820 1,821 1,815 1,821 15,523
2025/09/04 1,802 1,803 1,797 1,801 3,950
2025/09/03 1,800 1,801 1,796 1,801 139,790
2025/09/02 1,790 1,798 1,789 1,798 572
2025/09/01 1,794 1,797 1,784 1,785 4,167
2025/08/29 1,798 1,800 1,797 1,800 1,535
2025/08/28 1,793 1,800 1,791 1,800 28,651
2025/08/27 1,796 1,803 1,795 1,799 2,232
2025/08/26 1,793 1,793 1,782 1,790 219,771
2025/08/25 1,793 1,796 1,789 1,790 5,711
2025/08/22 1,777 1,784 1,777 1,778 6,484
2025/08/21 1,773 1,777 1,772 1,777 14,358
2025/08/20 1,782 1,783 1,772 1,773 4,716
2025/08/19 1,797 1,797 1,789 1,790 1,674
2025/08/18 1,785 1,795 1,785 1,790 1,114
2025/08/15 1,795 1,799 1,794 1,797 10,855
2025/08/14 1,791 1,791 1,776 1,777 16,973
2025/08/13 1,792 1,796 1,790 1,793 3,617
2025/08/12 1,773 1,783 1,773 1,780 15,458
2025/08/08 1,774 1,774 1,754 1,762 5,147
2025/08/07 1,760 1,768 1,760 1,762 10,899
2025/08/06 1,746 1,764 1,746 1,764 871
2025/08/05 1,751 1,757 1,748 1,757 56,300
2025/08/04 1,731 1,746 1,731 1,746 19,388

このページの先頭へ