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
2023/12/29 38,620 38,630 38,610 38,630 8,621
2023/12/28 38,630 38,680 38,630 38,670 11,304
2023/12/27 38,540 38,550 38,540 38,550 229
2023/12/26 38,410 38,440 38,400 38,440 5,749
2023/12/25 38,430 38,430 38,320 38,320 43
2023/12/22 38,320 38,320 38,260 38,260 14
2023/12/21 38,050 38,060 38,040 38,060 92
2023/12/20 38,520 38,550 38,520 38,550 122
2023/12/19 38,300 38,320 38,270 38,310 2,829
2023/12/18 38,180 38,230 38,170 38,220 1,205
2023/12/15 38,170 38,220 38,150 38,200 148
2023/12/14 38,150 38,230 38,150 38,220 3,118
2023/12/13 37,650 37,650 37,620 37,640 1,088
2023/12/12 37,430 37,440 37,420 37,420 265
2023/12/11 37,330 37,330 37,270 37,270 3,691
2023/12/08 37,120 37,120 37,110 37,110 5
2023/12/07 36,870 36,870 36,870 36,870 89
2023/12/06 37,040 37,110 37,040 37,110 20
2023/12/05 36,960 36,980 36,940 36,980 70
2023/12/04 37,150 37,200 37,150 37,190 11,978
2023/12/01 37,010 37,010 37,010 37,010 3,145
2023/11/30 36,940 36,950 36,940 36,950 4
2023/11/29 36,930 36,960 36,930 36,960 12
2023/11/28 36,930 36,930 36,930 36,930 1
2023/11/27 36,930 36,930 36,930 36,930 27
2023/11/24 37,050 37,050 37,030 37,030 40
2023/11/22 36,830 36,830 36,810 36,810 118
2023/11/21 36,960 36,960 36,930 36,930 902
2023/11/20 36,660 36,660 36,620 36,620 2,940
2023/11/17 36,720 36,720 36,720 36,720 1
2023/11/16 36,640 36,640 36,610 36,610 601
2023/11/15 36,600 36,600 36,600 36,600 2
2023/11/13 35,860 35,860 35,790 35,790 7
2023/11/10 35,340 35,360 35,340 35,360 122
2023/11/09 35,620 35,630 35,620 35,630 7
2023/11/08 35,640 35,640 35,630 35,630 52
2023/11/07 35,480 35,480 35,470 35,470 400
2023/11/06 35,480 35,500 35,460 35,500 6,352
2023/11/02 34,600 34,620 34,580 34,620 12,726
2023/10/30 33,690 33,690 33,690 33,690 2
2023/10/27 33,920 33,920 33,870 33,870 2
2023/10/26 34,030 34,030 33,940 33,940 11
2023/10/25 34,600 34,600 34,550 34,550 2
2023/10/24 34,500 34,510 34,450 34,510 103
2023/10/23 34,600 34,600 34,550 34,550 3,128
2023/10/20 34,840 34,840 34,840 34,840 1
2023/10/19 35,290 35,290 35,190 35,210 1,046
2023/10/18 35,620 35,620 35,620 35,620 3,086
2023/10/17 35,680 35,680 35,680 35,680 2,931
2023/10/13 35,620 35,620 35,610 35,610 16
2023/10/12 35,670 35,900 35,670 35,880 7,816
2023/10/11 35,670 35,670 35,660 35,660 6,095
2023/10/10 35,460 35,480 35,460 35,480 9,305
2023/10/06 34,800 34,840 34,800 34,820 519
2023/10/05 34,840 34,910 34,840 34,910 905
2023/10/04 34,690 34,690 34,460 34,490 641
2023/10/03 35,100 35,100 35,050 35,050 5
2023/10/02 35,350 35,350 35,280 35,320 7
2023/09/29 35,170 35,280 35,170 35,280 1,503
2023/09/28 35,100 35,100 35,100 35,100 2
2023/09/27 35,100 35,150 35,070 35,150 37
2023/09/26 35,540 35,540 35,540 35,540 2
2023/09/25 35,500 35,550 35,490 35,530 60
2023/09/22 36,560 36,560 35,600 35,600 16
2023/09/21 36,110 36,110 36,050 36,050 27
2023/09/20 36,520 36,520 36,490 36,490 12
2023/09/19 36,600 36,600 36,580 36,580 8
2023/09/15 37,060 37,120 37,060 37,120 7
2023/09/14 36,780 36,830 36,780 36,830 600
2023/09/13 37,320 37,320 36,680 36,680 303
2023/09/12 36,850 36,850 36,850 36,850 1
2023/09/11 36,680 36,730 36,680 36,730 361
2023/09/07 36,770 36,770 36,770 36,770 712
2023/08/31 37,310 37,310 37,310 37,310 46
2023/08/30 37,180 37,180 37,130 37,130 115
2023/08/29 36,570 36,590 36,570 36,590 34
2023/08/28 36,440 36,440 36,370 36,410 198
2023/08/25 36,180 36,180 36,170 36,170 16
2023/08/24 36,840 36,940 36,840 36,930 3,042
2023/08/23 36,250 36,250 36,250 36,250 2
2023/08/17 36,410 36,410 36,410 36,410 9
2023/08/15 37,230 37,230 37,230 37,230 1
2023/08/14 36,970 36,970 36,970 36,970 5
2023/08/10 37,110 37,110 37,110 37,110 5
2023/08/02 37,820 37,820 37,820 37,820 1
2023/08/01 38,040 38,070 38,040 38,070 13
2023/07/31 38,040 38,040 37,890 37,890 22
2023/07/28 37,690 37,690 37,690 37,690 1
2023/07/27 37,960 37,970 37,960 37,970 6
2023/07/20 37,830 37,870 37,830 37,870 25
2023/07/10 36,710 36,710 36,710 36,710 1
2023/07/07 36,690 36,690 36,690 36,690 2
2023/07/06 37,010 37,010 36,940 36,940 6
2023/07/05 37,040 37,040 37,040 37,040 4
2023/07/04 37,070 37,100 37,070 37,100 2
2023/07/03 37,120 37,120 37,020 37,030 233
2023/06/30 36,640 36,640 36,630 36,630 34
2023/06/29 36,550 36,550 36,510 36,510 23
2023/06/28 36,360 36,370 36,360 36,370 26
2023/06/27 36,090 36,090 36,090 36,090 13
2023/06/23 36,490 36,490 36,350 36,350 58
2023/06/22 36,530 36,530 36,530 36,530 1
2023/06/21 36,540 36,540 36,540 36,540 1
2023/06/19 36,710 36,710 36,710 36,710 1
2023/06/16 36,830 36,840 36,800 36,840 14
2023/06/14 36,420 36,420 36,390 36,390 7
2023/06/12 35,910 35,910 35,910 35,910 1
2023/06/08 35,490 35,490 35,490 35,490 2
2023/06/01 35,000 35,000 35,000 35,000 1
2023/05/31 35,000 35,000 35,000 35,000 1
2023/05/29 35,220 35,220 35,220 35,220 11
2023/05/26 34,590 34,590 34,590 34,590 11
2023/05/24 34,700 34,700 34,700 34,700 13
2023/05/23 35,180 35,180 35,180 35,180 1,500
2023/05/22 35,000 35,040 35,000 35,040 11
2023/05/18 34,690 34,690 34,690 34,690 18
2023/05/17 34,430 34,430 34,390 34,420 25
2023/05/16 34,570 34,570 34,470 34,470 153
2023/05/15 34,510 34,510 34,460 34,460 482
2023/05/12 34,620 34,670 34,580 34,670 224

このページの先頭へ