KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　Ｓ＆Ｐ５００（為替ヘッジなし）

2247
その他/その他/iFreeETF S&P500 (NON HEDGED)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,997.02,003.01,992.02,001.0-7.0-0.35%7,829
2026-03-122,008.02,008.02,000.02,008.0-4.0-0.20%3,653
2026-03-112,015.02,026.02,012.02,012.0+3.0+0.15%33,700
2026-03-102,005.02,010.02,003.02,009.0+9.0+0.45%2,780
2026-03-091,968.02,000.01,961.02,000.0-41.0-2.01%11,764
2026-03-062,030.02,041.02,028.02,041.0+17.0+0.84%786
2026-03-052,041.02,042.02,024.02,024.0+13.0+0.65%62,964
2026-03-042,022.02,026.02,008.02,011.0-8.0-0.40%7,358
2026-03-032,031.02,036.02,019.02,019.0+5.0+0.25%6,835
2026-03-022,008.02,017.02,004.02,014.0-12.0-0.59%6,060
2026-02-272,021.02,026.02,018.02,026.0-13.0-0.64%8,338
2026-02-262,042.02,042.02,034.02,039.0+19.0+0.94%3,356
2026-02-252,024.02,027.02,019.02,020.0+16.0+0.80%55,409
2026-02-241,994.02,007.01,993.02,004.0-9.0-0.45%7,656
2026-02-202,007.02,014.02,006.02,013.0-1.0-0.05%107,657
2026-02-192,000.02,015.02,000.02,014.0+39.0+1.97%68,302
2026-02-181,971.01,984.01,971.01,975.0+15.0+0.77%4,048
2026-02-171,980.01,980.01,957.01,960.0-14.0-0.71%4,800
2026-02-161,970.01,986.01,968.01,974.0+11.0+0.56%1,677
2026-02-131,977.01,994.01,953.01,963.0-46.0-2.29%87,302
2026-02-122,003.02,010.01,995.02,009.0-28.0-1.37%5,310
2026-02-102,046.02,047.02,032.02,037.0-6.0-0.29%1,340
2026-02-092,057.02,057.02,043.02,043.0+38.0+1.90%8,102
2026-02-061,993.02,005.01,985.02,005.0-28.0-1.38%75,477
2026-02-052,037.02,042.02,028.02,033.0-4.0-0.20%1,435
2026-02-042,029.02,038.02,028.02,037.0-9.0-0.44%2,439
2026-02-032,045.02,049.02,037.02,046.0+48.0+2.40%7,273
2026-02-022,022.02,026.01,994.01,998.0-6.0-0.30%3,822
2026-01-302,006.02,012.02,001.02,004.0-8.0-0.40%3,790
2026-01-292,014.02,015.02,003.02,012.0+1.0+0.05%5,114
2026-01-282,004.02,015.02,004.02,011.0-17.0-0.84%48,336
2026-01-272,020.02,029.02,015.02,028.0+22.0+1.10%37,332
2026-01-262,011.02,013.01,995.02,006.0-163.0-7.51%83,380
2026-01-232,076.02,169.02,060.02,169.0+112.0+5.44%4,993
2026-01-222,055.02,060.02,053.02,057.0+26.0+1.28%6,029
2026-01-212,024.02,031.02,024.02,031.0-14.0-0.68%6,966
2026-01-202,059.02,059.02,041.02,045.0-1.0-0.05%54,027
2026-01-192,061.02,061.02,039.02,046.0-31.0-1.49%11,488
2026-01-162,075.02,077.02,072.02,077.0-2.0-0.10%2,109
2026-01-152,064.02,079.02,062.02,079.0-1.0-0.05%65,751
2026-01-142,085.02,089.02,077.02,080.0-4.0-0.19%6,837
2026-01-132,078.02,085.02,070.02,084.0+34.0+1.66%7,480
2026-01-092,044.02,050.02,044.02,050.0+21.0+1.03%7,961
2026-01-082,041.02,045.02,029.02,029.0-11.0-0.54%6,327
2026-01-072,047.02,050.02,040.02,040.0+5.0+0.25%4,510
2026-01-062,033.02,035.02,031.02,035.0+4.0+0.20%312,347
2026-01-052,028.02,033.02,028.02,031.0+6.0+0.30%45,369
2025-12-302,026.02,031.02,025.02,025.0-17.0-0.83%1,176
2025-12-292,043.02,043.02,034.02,042.0+2.0+0.10%14,663
2025-12-262,032.02,042.02,032.02,040.0+10.0+0.49%5,646
2025-12-252,029.02,031.02,001.02,030.0+7.0+0.35%3,169
2025-12-242,029.02,030.02,020.02,023.0-7.0-0.34%8,540
2025-12-232,030.02,030.02,016.02,030.0-1.0-0.05%8,487
2025-12-222,031.02,032.02,025.02,031.0+45.0+2.27%47,810
2025-12-191,983.01,991.01,982.01,986.0+14.0+0.71%3,761
2025-12-181,968.01,974.01,966.01,972.0-17.0-0.85%3,388
2025-12-171,980.01,989.01,974.01,989.0+9.0+0.45%447
2025-12-161,990.01,990.01,974.01,980.0-16.0-0.80%5,403
2025-12-152,002.02,006.01,996.01,996.0-24.0-1.19%10,267
2025-12-122,017.02,022.02,016.02,020.0+16.0+0.80%5,121
2025-12-112,018.02,018.01,998.02,004.0-13.0-0.64%5,531
2025-12-102,019.02,019.02,012.02,017.0+6.0+0.30%7,372
2025-12-092,010.02,013.02,007.02,011.0+1.0+0.05%1,149
2025-12-082,007.02,010.02,001.02,010.0+10.0+0.50%8,533
2025-12-051,999.02,004.01,996.02,000.0-2.0-0.10%45,560
2025-12-041,999.02,003.01,998.02,002.00.00.00%1,655
2025-12-032,001.02,005.01,999.02,002.0+12.0+0.60%9,317
2025-12-021,999.01,999.01,990.01,990.0-1.0-0.05%120,199
2025-12-012,005.02,005.01,985.01,991.0-14.0-0.70%43,628
2025-11-282,004.02,025.01,995.02,005.0+24.0+1.21%17,930
2025-11-272,000.02,021.01,981.01,981.0-11.0-0.55%36,839
2025-11-261,987.01,998.01,985.01,992.0+22.0+1.12%5,157
2025-11-251,976.01,977.01,970.01,970.0+35.0+1.81%4,456
2025-11-211,938.01,943.01,935.01,935.0-54.0-2.71%8,370
2025-11-201,976.01,993.01,976.01,989.0+52.0+2.68%119,530
2025-11-191,936.01,937.01,925.01,937.0-5.0-0.26%65,659
2025-11-181,949.01,951.01,928.01,942.0-26.0-1.32%33,889
2025-11-171,959.01,968.01,955.01,968.0+8.0+0.41%6,646
2025-11-141,960.01,962.01,950.01,960.0-38.0-1.90%3,579
2025-11-131,988.01,999.01,988.01,998.0-1.0-0.05%4,113
2025-11-121,982.01,999.01,982.01,999.0+10.0+0.50%2,018
2025-11-111,980.01,989.01,976.01,989.0+11.0+0.56%4,777
2025-11-101,956.01,978.01,949.01,978.0+5.0+0.25%7,625
2025-11-071,936.01,973.01,929.01,973.0+1.0+0.05%1,526
2025-11-061,970.01,972.01,959.01,972.0-13.0-0.65%3,882
2025-11-051,952.01,985.01,932.01,985.0+24.0+1.22%3,942
2025-11-041,983.01,984.01,960.01,961.0-29.0-1.46%66,469
2025-10-311,993.02,000.01,983.01,990.0-10.0-0.50%5,155
2025-10-301,976.02,000.01,970.02,000.0+23.0+1.16%6,175
2025-10-291,983.01,983.01,962.01,977.0+34.0+1.75%9,435
2025-10-281,973.01,973.01,943.01,943.0-26.0-1.32%141,712
2025-10-271,965.01,971.01,959.01,969.0+27.0+1.39%5,794
2025-10-241,933.01,944.01,931.01,942.0+22.0+1.15%4,353
2025-10-231,911.01,922.01,909.01,920.0-3.0-0.16%28,701
2025-10-221,916.01,924.01,914.01,923.0+9.0+0.47%2,543
2025-10-211,909.01,916.01,904.01,914.0+16.0+0.84%2,125
2025-10-201,889.01,898.01,886.01,898.0+46.0+2.48%50,148
2025-10-171,865.01,869.01,852.01,852.0-43.0-2.27%8,530
2025-10-161,893.01,895.01,885.01,895.0+2.0+0.11%2,089
2025-10-151,894.01,895.01,889.01,893.0+8.0+0.42%3,062
2025-10-141,904.01,912.01,879.01,885.0-51.0-2.63%37,996
2025-10-101,939.01,939.01,932.01,936.0+17.0+0.89%4,050
2025-10-091,939.01,945.01,919.01,919.0-4.0-0.21%4,327
2025-10-081,916.01,927.01,916.01,923.0+20.0+1.05%4,730
2025-10-071,900.01,905.01,900.01,903.0+20.0+1.06%5,794
2025-10-061,890.01,902.01,883.01,883.0+27.0+1.45%82,767
2025-10-031,858.01,868.01,856.01,856.00.00.00%4,521
2025-10-021,853.01,857.01,853.01,856.0+15.0+0.81%1,501
2025-10-011,854.01,856.01,840.01,841.0-15.0-0.81%2,627
2025-09-301,858.01,860.01,852.01,856.0-8.0-0.43%22,548
2025-09-291,866.01,866.01,860.01,864.0+3.0+0.16%2,274
2025-09-261,859.01,861.01,851.01,861.0+5.0+0.27%2,003
2025-09-251,860.01,860.01,853.01,856.0+3.0+0.16%1,916
2025-09-241,846.01,853.01,843.01,853.0+31.0+1.70%4,146
2025-09-221,852.01,855.01,822.01,822.0-16.0-0.87%72,360
2025-09-191,843.01,847.01,833.01,838.0+30.0+1.66%8,996
2025-09-181,826.01,834.01,808.01,808.0-9.0-0.50%4,222
2025-09-171,837.01,837.01,814.01,817.0-10.0-0.55%3,749
2025-09-161,825.01,831.01,825.01,827.0+4.0+0.22%76,945
2025-09-121,818.01,824.01,818.01,823.0——7,504

直近120営業日分を表示