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
2026/06/05 2,722 2,734 2,722 2,728 5,509
2026/06/04 2,721 2,725 2,720 2,724 2,093
2026/06/03 2,746 2,753 2,746 2,749 6,797
2026/06/02 2,744 2,744 2,735 2,741 29,887
2026/06/01 2,745 2,751 2,744 2,749 2,015
2026/05/29 2,744 2,744 2,733 2,739 4,168
2026/05/28 2,715 2,726 2,709 2,717 945
2026/05/27 2,729 2,729 2,721 2,722 63,576
2026/05/26 2,724 2,724 2,718 2,721 30,157
2026/05/25 2,716 2,728 2,716 2,728 3,119
2026/05/22 2,699 2,705 2,698 2,703 2,384
2026/05/21 2,676 2,689 2,676 2,687 30,333
2026/05/20 2,663 2,664 2,653 2,664 3,929
2026/05/19 2,694 2,694 2,668 2,673 16,036
2026/05/18 2,660 2,671 2,660 2,662 2,507
2026/05/15 2,711 2,713 2,690 2,693 40,347
2026/05/14 2,693 2,699 2,693 2,698 4,256
2026/05/13 2,674 2,682 2,672 2,682 6,758
2026/05/12 2,681 2,681 2,671 2,671 7,655
2026/05/11 2,674 2,674 2,668 2,672 1,082
2026/05/08 2,669 2,669 2,655 2,663 102
2026/05/07 2,656 2,667 2,656 2,662 22,264
2026/05/01 2,610 2,618 2,610 2,615 1,077
2026/04/30 2,597 2,600 2,579 2,579 28,285
2026/04/28 2,605 2,606 2,598 2,598 19,613
2026/04/27 2,589 2,601 2,589 2,594 11,612
2026/04/24 2,580 2,585 2,578 2,581 790
2026/04/23 2,589 2,589 2,565 2,577 123,328
2026/04/22 2,584 2,584 2,573 2,577 30,250
2026/04/21 2,581 2,585 2,580 2,584 550
2026/04/20 2,564 2,571 2,563 2,567 596
2026/04/17 2,555 2,557 2,553 2,557 194
2026/04/16 2,544 2,553 2,544 2,553 679
2026/04/15 2,520 2,531 2,520 2,527 112,643
2026/04/14 2,500 2,500 2,497 2,497 20,545
2026/04/13 2,467 2,467 2,446 2,455 11,634
2026/04/10 2,490 2,490 2,472 2,474 4,871
2026/04/09 2,459 2,459 2,455 2,458 663
2026/04/08 2,454 2,465 2,450 2,464 9,904
2026/04/07 2,396 2,401 2,387 2,390 3,476
2026/04/06 2,386 2,394 2,382 2,389 20,905
2026/04/03 2,400 2,400 2,384 2,386 7,557
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

このページの先頭へ