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
2023/12/29 12,715 12,720 12,695 12,695 26,003
2023/12/28 12,700 12,720 12,690 12,695 29,115
2023/12/27 12,765 12,785 12,755 12,775 852
2023/12/26 12,690 12,705 12,690 12,700 1,297
2023/12/25 12,775 12,775 12,675 12,680 1,294
2023/12/22 12,645 12,670 12,625 12,660 53,383
2023/12/21 12,670 12,680 12,615 12,650 39,259
2023/12/20 12,895 12,895 12,825 12,830 921
2023/12/19 12,655 12,755 12,640 12,755 10,215
2023/12/18 12,595 12,605 12,590 12,590 11,413
2023/12/15 12,580 12,610 12,545 12,545 17,874
2023/12/14 12,630 12,635 12,485 12,525 104,853
2023/12/13 12,675 12,685 12,665 12,685 9,321
2023/12/12 12,655 12,655 12,600 12,605 9,862
2023/12/11 12,515 12,565 12,515 12,560 1,075
2023/12/08 12,385 12,385 12,270 12,355 61,054
2023/12/07 12,555 12,555 12,500 12,500 19,025
2023/12/06 12,605 12,645 12,605 12,630 10,785
2023/12/05 12,595 12,595 12,570 12,570 9,247
2023/12/04 12,595 12,615 12,575 12,615 17,510
2023/12/01 12,655 12,675 12,635 12,675 12,361
2023/11/30 12,550 12,570 12,540 12,570 24,749
2023/11/29 12,540 12,590 12,535 12,570 21,003
2023/11/28 12,645 12,655 12,630 12,650 8,735
2023/11/27 12,755 12,755 12,680 12,685 67
2023/11/24 12,775 12,780 12,750 12,750 11,075
2023/11/22 12,585 12,625 12,585 12,625 681
2023/11/21 12,650 12,650 12,565 12,590 1,053
2023/11/20 12,670 12,670 12,575 12,585 7,433
2023/11/17 12,735 12,735 12,725 12,730 454
2023/11/16 12,745 12,765 12,725 12,760 9,109
2023/11/15 12,720 12,725 12,690 12,720 18,225
2023/11/14 12,530 12,535 12,530 12,530 12,403
2023/11/13 12,495 12,495 12,480 12,485 9,364
2023/11/10 12,305 12,330 12,300 12,325 73,235
2023/11/09 12,355 12,385 12,355 12,385 1,307
2023/11/08 12,320 12,330 12,320 12,325 518
2023/11/07 12,230 12,250 12,230 12,250 531
2023/11/06 12,185 12,210 12,185 12,200 1,537
2023/11/02 11,935 11,970 11,935 11,960 532
2023/11/01 11,850 11,850 11,840 11,850 3,503
2023/10/31 11,615 11,695 11,615 11,665 9,587
2023/10/30 11,575 11,580 11,565 11,565 91
2023/10/27 11,705 11,705 11,680 11,695 91
2023/10/26 11,705 11,720 11,700 11,720 2,177
2023/10/25 11,905 11,905 11,865 11,865 10,197
2023/10/24 11,850 11,850 11,825 11,845 489
2023/10/23 11,880 11,880 11,860 11,880 514
2023/10/20 11,970 11,980 11,955 11,965 514
2023/10/19 12,130 12,130 12,065 12,080 8,484
2023/10/18 12,225 12,235 12,215 12,225 9,768
2023/10/17 12,260 12,260 12,215 12,215 18,549
2023/10/16 12,175 12,175 12,125 12,125 38
2023/10/13 12,185 12,205 12,185 12,190 84
2023/10/12 12,265 12,265 12,230 12,240 530
2023/10/11 12,125 12,145 12,110 12,145 7,210
2023/10/10 12,070 12,070 12,020 12,065 663
2023/10/06 11,880 11,880 11,815 11,840 108
2023/10/05 11,930 11,930 11,830 11,845 3,433
2023/10/04 11,875 11,875 11,760 11,760 2,683
2023/10/03 12,020 12,020 11,990 12,000 2,116
2023/10/02 12,060 12,075 12,060 12,075 547
2023/09/29 11,985 12,025 11,980 12,010 1,058
2023/09/28 11,980 11,980 11,965 11,980 892
2023/09/27 11,935 11,940 11,925 11,935 922
2023/09/26 12,070 12,070 12,030 12,030 752
2023/09/25 12,005 12,020 11,990 12,020 555
2023/09/22 11,975 12,005 11,940 12,000 640
2023/09/21 12,215 12,215 12,180 12,180 717
2023/09/20 12,280 12,280 12,270 12,270 11,150
2023/09/19 12,305 12,310 12,300 12,305 614
2023/09/15 12,420 12,430 12,420 12,430 445
2023/09/14 12,325 12,335 12,325 12,335 428
2023/09/13 12,120 12,295 11,955 12,285 4,231
2023/09/12 12,290 12,295 12,270 12,290 321
2023/09/11 12,280 12,280 12,200 12,220 189
2023/09/08 12,270 12,270 12,245 12,245 59
2023/09/07 12,335 12,340 12,305 12,310 329
2023/09/06 12,360 12,430 12,360 12,380 2,030
2023/09/05 12,380 12,385 12,380 12,385 203
2023/09/04 12,345 12,355 12,345 12,350 214
2023/09/01 12,295 12,305 12,280 12,305 358
2023/08/31 12,350 12,370 12,350 12,355 360
2023/08/30 12,290 12,325 12,290 12,325 302
2023/08/29 12,145 12,145 12,135 12,135 283
2023/08/28 12,095 12,095 12,075 12,075 334
2023/08/25 11,970 11,985 11,960 11,960 364
2023/08/24 12,105 12,125 12,080 12,125 73
2023/08/23 11,990 12,000 11,990 12,000 10
2023/08/22 11,980 12,020 11,980 12,005 20
2023/08/21 11,875 11,900 11,875 11,885 801
2023/08/18 11,880 11,915 11,880 11,880 70
2023/08/17 12,065 12,065 12,050 12,060 52
2023/08/16 12,100 12,100 12,080 12,080 39
2023/08/15 12,220 12,240 12,220 12,240 13
2023/08/14 12,260 12,260 12,080 12,080 180
2023/08/10 12,035 12,035 12,035 12,035 17
2023/08/09 12,055 12,055 12,055 12,055 4
2023/08/08 12,075 12,080 12,075 12,080 7
2023/08/07 12,020 12,020 11,900 11,910 21
2023/08/03 12,115 12,130 12,115 12,130 6
2023/08/02 12,200 12,200 12,200 12,200 1
2023/08/01 12,215 12,255 12,215 12,245 10,657
2023/07/31 12,070 12,140 12,060 12,140 102
2023/07/28 11,710 11,900 11,710 11,785 31,393
2023/07/27 11,990 12,010 11,990 12,010 9,004
2023/07/26 12,035 12,045 12,030 12,045 87
2023/07/25 12,025 12,045 12,025 12,045 234
2023/07/24 11,990 11,990 11,990 11,990 2
2023/07/21 11,860 11,905 11,860 11,895 55
2023/07/20 11,885 11,885 11,875 11,875 61
2023/07/19 11,830 11,870 11,830 11,870 309
2023/07/18 11,715 11,715 11,690 11,690 30
2023/07/14 11,610 11,610 11,560 11,585 25
2023/07/13 11,575 11,640 11,575 11,640 20
2023/07/12 11,615 11,615 11,565 11,580 3,196
2023/07/11 11,620 11,620 11,600 11,620 5
2023/07/10 11,660 11,730 11,660 11,700 96
2023/07/07 11,895 11,895 11,845 11,855 49
2023/07/06 12,000 12,000 11,900 11,900 14
2023/07/05 12,060 12,060 12,015 12,030 1,219
2023/07/04 12,075 12,075 12,020 12,035 182
2023/07/03 12,015 12,025 11,995 12,005 1,271
2023/06/30 11,900 11,915 11,895 11,900 28
2023/06/29 11,840 11,840 11,830 11,835 614
2023/06/28 11,755 11,755 11,735 11,735 73
2023/06/27 11,625 11,630 11,625 11,630 528
2023/06/26 11,665 11,680 11,665 11,670 65
2023/06/23 11,720 11,720 11,655 11,700 24
2023/06/22 11,635 11,635 11,555 11,555 34
2023/06/21 11,605 11,625 11,605 11,620 138
2023/06/20 11,670 11,680 11,660 11,680 11,181
2023/06/19 11,705 11,705 11,650 11,670 1,152
2023/06/16 11,585 11,585 11,550 11,550 42
2023/06/15 11,435 11,490 11,435 11,490 11,626
2023/06/14 11,450 11,450 11,420 11,420 168
2023/06/13 11,380 11,380 11,315 11,335 43
2023/06/12 11,210 11,240 11,210 11,225 98
2023/06/09 11,140 11,140 11,140 11,140 89
2023/06/08 11,175 11,175 11,120 11,120 102
2023/06/07 11,180 11,180 11,145 11,145 100
2023/06/06 11,130 11,150 11,125 11,140 155
2023/06/05 11,205 11,210 11,195 11,195 9
2023/06/02 10,965 10,985 10,965 10,985 4
2023/06/01 10,910 10,910 10,900 10,905 626
2023/05/31 11,000 11,000 10,930 10,930 369
2023/05/30 11,070 11,075 11,030 11,075 55
2023/05/29 11,125 11,125 11,055 11,055 31
2023/05/26 10,850 10,850 10,815 10,825 37
2023/05/25 10,795 10,795 10,790 10,790 41
2023/05/24 10,765 10,765 10,730 10,730 285
2023/05/23 10,910 10,910 10,885 10,885 10
2023/05/22 10,785 10,805 10,770 10,805 58
2023/05/19 10,900 10,900 10,865 10,865 62
2023/05/18 10,700 10,700 10,670 10,690 7
2023/05/17 10,485 10,485 10,480 10,480 250
2023/05/16 10,515 10,515 10,485 10,485 81
2023/05/15 10,470 10,510 10,450 10,510 239
2023/05/12 10,410 10,435 10,410 10,435 338

このページの先頭へ