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

このページの先頭へ