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有)(2248)の株価時系列情報

iFreeETF S&P500(H有)(2248)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
2026/03/27 2,381 2,381 2,355 2,367 18,596
2026/03/26 2,371 2,396 2,371 2,383 48,936
2026/03/25 2,399 2,406 2,394 2,394 44,214
2026/03/24 2,396 2,396 2,374 2,383 2,806
2026/03/23 2,375 2,375 2,348 2,348 9,775
2026/03/19 2,408 2,411 2,402 2,405 6,466
2026/03/18 2,444 2,458 2,442 2,458 48,895
2026/03/17 2,436 2,436 2,429 2,429 645
2026/03/16 2,437 2,437 2,419 2,426 4,474
2026/03/13 2,428 2,437 2,425 2,432 74,924
2026/03/12 2,446 2,469 2,438 2,444 26,016
2026/03/11 2,465 2,481 2,465 2,473 2,566
2026/03/10 2,467 2,471 2,460 2,470 5,902
2026/03/09 2,409 2,418 2,396 2,418 5,480
2026/03/06 2,503 2,509 2,503 2,507 1,793
2026/03/05 2,488 2,525 2,488 2,510 13,259
2026/03/04 2,502 2,502 2,480 2,482 5,779
2026/03/03 2,520 2,520 2,502 2,502 3,401
2026/03/02 2,495 2,509 2,492 2,496 9,598
2026/02/27 2,524 2,529 2,523 2,525 2,196
2026/02/26 2,537 2,546 2,537 2,545 2,053
2026/02/25 2,528 2,533 2,525 2,527 10,291
2026/02/24 2,511 2,516 2,511 2,514 693
2026/02/20 2,526 2,526 2,519 2,524 291
2026/02/19 2,545 2,545 2,522 2,526 12,621
2026/02/18 2,508 2,519 2,508 2,518 372
2026/02/17 2,517 2,517 2,496 2,499 21,835
2026/02/16 2,513 2,514 2,511 2,512 939
2026/02/13 2,534 2,534 2,503 2,503 30,918
2026/02/12 2,551 2,556 2,546 2,555 1,228
2026/02/10 2,554 2,556 2,553 2,555 47,167
2026/02/09 2,554 2,554 2,547 2,547 58,342
2026/02/06 2,479 2,494 2,474 2,493 159,756
2026/02/05 2,531 2,538 2,525 2,525 1,082
2026/02/04 2,560 2,560 2,539 2,544 1,745
2026/02/03 2,567 2,570 2,566 2,569 1,420
2026/02/02 2,552 2,552 2,516 2,517 2,490
2026/01/30 2,559 2,559 2,543 2,543 222
2026/01/29 2,573 2,573 2,557 2,567 746
2026/01/28 2,564 2,574 2,564 2,574 85,865
2026/01/27 2,554 2,561 2,553 2,561 5,669
2026/01/26 2,549 2,549 2,529 2,535 1,230
2026/01/23 2,540 2,547 2,539 2,546 54,235
2026/01/22 2,534 2,538 2,530 2,530 133,746
2026/01/21 2,519 2,519 2,502 2,508 1,288
2026/01/20 2,531 2,531 2,523 2,525 5,905
2026/01/19 2,532 2,536 2,530 2,531 3,125
2026/01/16 2,552 2,562 2,552 2,562 1,862
2026/01/15 2,550 2,550 2,545 2,547 203
2026/01/14 2,567 2,567 2,557 2,557 1,038
2026/01/13 2,560 2,565 2,560 2,564 3,311
2026/01/09 2,548 2,549 2,545 2,547 22,760
2026/01/08 2,548 2,550 2,537 2,537 1,546
2026/01/07 2,553 2,557 2,553 2,555 969
2026/01/06 2,541 2,545 2,539 2,545 2,611
2026/01/05 2,527 2,530 2,526 2,528 1,077
2025/12/30 2,541 2,544 2,540 2,542 51,393
2025/12/29 2,555 2,555 2,550 2,550 3,405
2025/12/26 2,554 2,556 2,552 2,553 3,798
2025/12/25 2,554 2,554 2,548 2,548 722
2025/12/24 2,531 2,545 2,531 2,543 39,863
2025/12/23 2,534 2,535 2,530 2,530 1,061
2025/12/22 2,525 2,526 2,523 2,523 9,170
2025/12/19 2,498 2,499 2,496 2,496 3,751
2025/12/18 2,480 2,484 2,477 2,481 28,211
2025/12/17 2,508 2,509 2,502 2,509 50,148
2025/12/16 2,547 2,547 2,499 2,500 249,575
2025/12/15 2,518 2,525 2,518 2,524 3,333
2025/12/12 2,545 2,548 2,544 2,548 1,320
2025/12/11 2,544 2,544 2,518 2,518 2,123
2025/12/10 2,542 2,542 2,522 2,524 2,839
2025/12/09 2,544 2,544 2,527 2,527 1,664
2025/12/08 2,543 2,543 2,534 2,538 255
2025/12/05 2,530 2,535 2,530 2,535 3,006
2025/12/04 2,529 2,530 2,527 2,528 2,266
2025/12/03 2,544 2,544 2,520 2,526 1,130
2025/12/02 2,515 2,517 2,515 2,515 273
2025/12/01 2,529 2,529 2,508 2,509 13,569
2025/11/28 2,527 2,527 2,517 2,520 170
2025/11/27 2,515 2,517 2,514 2,515 21,723
2025/11/26 2,499 2,507 2,498 2,507 1,898
2025/11/25 2,473 2,477 2,473 2,473 1,092
2025/11/21 2,433 2,433 2,415 2,416 3,104
2025/11/20 2,468 2,485 2,468 2,483 56,745
2025/11/19 2,449 2,449 2,421 2,443 13,708
2025/11/18 2,480 2,480 2,446 2,452 2,182
2025/11/17 2,495 2,500 2,489 2,500 10,831
2025/11/14 2,499 2,499 2,485 2,489 91,842
2025/11/13 2,530 2,538 2,528 2,537 21,393
2025/11/12 2,547 2,547 2,532 2,535 10,167
2025/11/11 2,528 2,529 2,524 2,524 1,377
2025/11/10 2,499 2,507 2,497 2,507 811
2025/11/07 2,500 2,500 2,482 2,493 343
2025/11/06 2,525 2,525 2,509 2,509 30,252
2025/11/05 2,503 2,506 2,487 2,506 1,361
2025/11/04 2,532 2,532 2,512 2,512 36,663
2025/10/31 2,553 2,553 2,538 2,539 1,100
2025/10/30 2,549 2,560 2,543 2,554 4,433
2025/10/29 2,545 2,556 2,545 2,555 969
2025/10/28 2,557 2,557 2,541 2,543 5,689
2025/10/27 2,529 2,535 2,528 2,535 2,038
2025/10/24 2,492 2,499 2,492 2,499 697
2025/10/23 2,474 2,482 2,472 2,479 1,272
2025/10/22 2,490 2,496 2,488 2,496 456
2025/10/21 2,493 2,496 2,488 2,488 26,849
2025/10/20 2,455 2,474 2,455 2,474 106,649
2025/10/17 2,466 2,466 2,435 2,436 2,803
2025/10/16 2,473 2,473 2,466 2,468 3,707
2025/10/15 2,460 2,467 2,457 2,466 1,735
2025/10/14 2,467 2,471 2,444 2,447 12,449
2025/10/10 2,499 2,500 2,495 2,499 2,630
2025/10/09 2,505 2,505 2,499 2,502 7,399
2025/10/08 2,486 2,491 2,486 2,487 27,724
2025/10/07 2,495 2,495 2,492 2,493 346
2025/10/06 2,498 2,498 2,490 2,494 61,366
2025/10/03 2,489 2,493 2,487 2,493 2,559
2025/10/02 2,496 2,496 2,485 2,488 12,289
2025/10/01 2,471 2,471 2,465 2,465 12,095
2025/09/30 2,467 2,468 2,466 2,467 2,511
2025/09/29 2,462 2,470 2,462 2,469 22,820
2025/09/26 2,446 2,453 2,445 2,453 18,062
2025/09/25 2,464 2,465 2,461 2,461 1,575
2025/09/24 2,477 2,477 2,468 2,470 3,363
2025/09/22 2,470 2,470 2,466 2,467 3,683
2025/09/19 2,463 2,463 2,459 2,459 31,292
2025/09/18 2,452 2,459 2,452 2,454 63,445
2025/09/17 2,453 2,453 2,448 2,450 19,567
2025/09/16 2,451 2,457 2,451 2,457 25,740
2025/09/12 2,447 2,447 2,441 2,442 49,197
2025/09/11 2,436 2,436 2,424 2,424 6,108
2025/09/10 2,408 2,423 2,408 2,422 1,685
2025/09/09 2,413 2,414 2,411 2,414 49,091
2025/09/08 2,441 2,441 2,417 2,423 48,570
2025/09/05 2,424 2,429 2,424 2,429 4,769
2025/09/04 2,397 2,408 2,397 2,405 2,820
2025/09/03 2,406 2,406 2,392 2,395 2,004
2025/09/02 2,407 2,409 2,406 2,406 1,130
2025/09/01 2,414 2,415 2,405 2,405 7,111
2025/08/29 2,423 2,423 2,421 2,422 58,547
2025/08/28 2,420 2,420 2,409 2,415 94,715
2025/08/27 2,412 2,414 2,411 2,411 4,025
2025/08/26 2,403 2,404 2,399 2,400 65,137
2025/08/25 2,411 2,413 2,408 2,411 30,997
2025/08/22 2,381 2,381 2,375 2,375 647
2025/08/21 2,390 2,390 2,382 2,388 41,400
2025/08/20 2,391 2,391 2,385 2,385 97,411
2025/08/19 2,407 2,407 2,401 2,401 48,928
2025/08/18 2,430 2,430 2,407 2,407 25,861
2025/08/15 2,415 2,420 2,413 2,420 2,243
2025/08/14 2,415 2,415 2,409 2,409 90,095
2025/08/13 2,407 2,408 2,404 2,405 2,292
2025/08/12 2,381 2,385 2,381 2,383 82,748
2025/08/08 2,369 2,377 2,369 2,372 190,062
2025/08/07 2,371 2,377 2,371 2,377 123,079
2025/08/06 2,350 2,364 2,350 2,364 4,014
2025/08/05 2,367 2,371 2,366 2,371 1,434
2025/08/04 2,333 2,341 2,331 2,340 25,153
2025/08/01 2,369 2,370 2,360 2,360 5,738
2025/07/31 2,415 2,415 2,394 2,402 70,869
2025/07/30 2,385 2,386 2,381 2,386 6,945
2025/07/29 2,390 2,393 2,389 2,393 1,014
2025/07/28 2,411 2,411 2,396 2,402 6,479
2025/07/25 2,383 2,386 2,383 2,384 456
2025/07/24 2,366 2,381 2,366 2,378 63,390
2025/07/23 2,369 2,369 2,359 2,364 374
2025/07/22 2,373 2,373 2,357 2,358 51,807
2025/07/18 2,373 2,373 2,358 2,363 2,759
2025/07/17 2,349 2,349 2,337 2,342 91,291
2025/07/16 2,350 2,350 2,329 2,330 5,099
2025/07/15 2,355 2,355 2,340 2,352 4,140
2025/07/14 2,331 2,332 2,327 2,327 3,999
2025/07/11 2,371 2,371 2,335 2,342 61,980
2025/07/10 2,329 2,340 2,329 2,337 4,979
2025/07/09 2,346 2,346 2,326 2,327 168,649
2025/07/08 2,327 2,332 2,326 2,331 168,102
2025/07/07 2,349 2,349 2,336 2,336 31,521
2025/07/04 2,339 2,347 2,339 2,342 33,914
2025/07/03 2,331 2,333 2,330 2,333 126,777
2025/07/02 2,339 2,339 2,319 2,326 676
2025/07/01 2,321 2,323 2,317 2,319 60,796
2025/06/30 2,314 2,321 2,314 2,321 50,442
2025/06/27 2,297 2,305 2,297 2,305 67,889
2025/06/26 2,284 2,287 2,283 2,287 62,244
2025/06/25 2,278 2,284 2,278 2,284 5,703
2025/06/24 2,275 2,275 2,267 2,273 69,987
2025/06/23 2,228 2,233 2,226 2,233 62,279
2025/06/20 2,256 2,256 2,233 2,233 58
2025/06/19 2,240 2,240 2,230 2,238 9,895
2025/06/18 2,247 2,248 2,239 2,248 28,990
2025/06/17 2,254 2,255 2,248 2,252 681
2025/06/16 2,251 2,251 2,242 2,244 14,161
2025/06/13 2,257 2,257 2,228 2,232 59,275
2025/06/12 2,265 2,265 2,250 2,253 140,456
2025/06/11 2,263 2,264 2,257 2,257 188,726
2025/06/10 2,252 2,259 2,250 2,250 1,055
2025/06/09 2,247 2,250 2,246 2,246 1,956
2025/06/06 2,238 2,238 2,229 2,237 1,618
2025/06/05 2,237 2,240 2,237 2,238 8,234
2025/06/04 2,230 2,243 2,230 2,242 9,841
2025/06/03 2,223 2,223 2,217 2,218 101

このページの先頭へ