大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００（為替ヘッジあり）
2248その他/その他/iFreeETF S&P500 (JPY 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,428.0 | 2,437.0 | 2,425.0 | 2,432.0 | -12.0 | -0.49% | 74,924 |
| 2026-03-12 | 2,446.0 | 2,469.0 | 2,438.0 | 2,444.0 | -29.0 | -1.17% | 26,016 |
| 2026-03-11 | 2,465.0 | 2,481.0 | 2,465.0 | 2,473.0 | +3.0 | +0.12% | 2,566 |
| 2026-03-10 | 2,467.0 | 2,471.0 | 2,460.0 | 2,470.0 | +52.0 | +2.15% | 5,902 |
| 2026-03-09 | 2,409.0 | 2,418.0 | 2,396.0 | 2,418.0 | -89.0 | -3.55% | 5,480 |
| 2026-03-06 | 2,503.0 | 2,509.0 | 2,503.0 | 2,507.0 | -3.0 | -0.12% | 1,793 |
| 2026-03-05 | 2,488.0 | 2,525.0 | 2,488.0 | 2,510.0 | +28.0 | +1.13% | 13,259 |
| 2026-03-04 | 2,502.0 | 2,502.0 | 2,480.0 | 2,482.0 | -20.0 | -0.80% | 5,779 |
| 2026-03-03 | 2,520.0 | 2,520.0 | 2,502.0 | 2,502.0 | +6.0 | +0.24% | 3,401 |
| 2026-03-02 | 2,495.0 | 2,509.0 | 2,492.0 | 2,496.0 | -29.0 | -1.15% | 9,598 |
| 2026-02-27 | 2,524.0 | 2,529.0 | 2,523.0 | 2,525.0 | -20.0 | -0.79% | 2,196 |
| 2026-02-26 | 2,537.0 | 2,546.0 | 2,537.0 | 2,545.0 | +18.0 | +0.71% | 2,053 |
| 2026-02-25 | 2,528.0 | 2,533.0 | 2,525.0 | 2,527.0 | +13.0 | +0.52% | 10,291 |
| 2026-02-24 | 2,511.0 | 2,516.0 | 2,511.0 | 2,514.0 | -10.0 | -0.40% | 693 |
| 2026-02-20 | 2,526.0 | 2,526.0 | 2,519.0 | 2,524.0 | -2.0 | -0.08% | 291 |
| 2026-02-19 | 2,545.0 | 2,545.0 | 2,522.0 | 2,526.0 | +8.0 | +0.32% | 12,621 |
| 2026-02-18 | 2,508.0 | 2,519.0 | 2,508.0 | 2,518.0 | +19.0 | +0.76% | 372 |
| 2026-02-17 | 2,517.0 | 2,517.0 | 2,496.0 | 2,499.0 | -13.0 | -0.52% | 21,835 |
| 2026-02-16 | 2,513.0 | 2,514.0 | 2,511.0 | 2,512.0 | +9.0 | +0.36% | 939 |
| 2026-02-13 | 2,534.0 | 2,534.0 | 2,503.0 | 2,503.0 | -52.0 | -2.04% | 30,918 |
| 2026-02-12 | 2,551.0 | 2,556.0 | 2,546.0 | 2,555.0 | 0.0 | 0.00% | 1,228 |
| 2026-02-10 | 2,554.0 | 2,556.0 | 2,553.0 | 2,555.0 | +8.0 | +0.31% | 47,167 |
| 2026-02-09 | 2,554.0 | 2,554.0 | 2,547.0 | 2,547.0 | +54.0 | +2.17% | 58,342 |
| 2026-02-06 | 2,479.0 | 2,494.0 | 2,474.0 | 2,493.0 | -32.0 | -1.27% | 159,756 |
| 2026-02-05 | 2,531.0 | 2,538.0 | 2,525.0 | 2,525.0 | -19.0 | -0.75% | 1,082 |
| 2026-02-04 | 2,560.0 | 2,560.0 | 2,539.0 | 2,544.0 | -25.0 | -0.97% | 1,745 |
| 2026-02-03 | 2,567.0 | 2,570.0 | 2,566.0 | 2,569.0 | +52.0 | +2.07% | 1,420 |
| 2026-02-02 | 2,552.0 | 2,552.0 | 2,516.0 | 2,517.0 | -26.0 | -1.02% | 2,490 |
| 2026-01-30 | 2,559.0 | 2,559.0 | 2,543.0 | 2,543.0 | -24.0 | -0.93% | 222 |
| 2026-01-29 | 2,573.0 | 2,573.0 | 2,557.0 | 2,567.0 | -7.0 | -0.27% | 746 |
| 2026-01-28 | 2,564.0 | 2,574.0 | 2,564.0 | 2,574.0 | +13.0 | +0.51% | 85,865 |
| 2026-01-27 | 2,554.0 | 2,561.0 | 2,553.0 | 2,561.0 | +26.0 | +1.03% | 5,669 |
| 2026-01-26 | 2,549.0 | 2,549.0 | 2,529.0 | 2,535.0 | -11.0 | -0.43% | 1,230 |
| 2026-01-23 | 2,540.0 | 2,547.0 | 2,539.0 | 2,546.0 | +16.0 | +0.63% | 54,235 |
| 2026-01-22 | 2,534.0 | 2,538.0 | 2,530.0 | 2,530.0 | +22.0 | +0.88% | 133,746 |
| 2026-01-21 | 2,519.0 | 2,519.0 | 2,502.0 | 2,508.0 | -17.0 | -0.67% | 1,288 |
| 2026-01-20 | 2,531.0 | 2,531.0 | 2,523.0 | 2,525.0 | -6.0 | -0.24% | 5,905 |
| 2026-01-19 | 2,532.0 | 2,536.0 | 2,530.0 | 2,531.0 | -31.0 | -1.21% | 3,125 |
| 2026-01-16 | 2,552.0 | 2,562.0 | 2,552.0 | 2,562.0 | +15.0 | +0.59% | 1,862 |
| 2026-01-15 | 2,550.0 | 2,550.0 | 2,545.0 | 2,547.0 | -10.0 | -0.39% | 203 |
| 2026-01-14 | 2,567.0 | 2,567.0 | 2,557.0 | 2,557.0 | -7.0 | -0.27% | 1,038 |
| 2026-01-13 | 2,560.0 | 2,565.0 | 2,560.0 | 2,564.0 | +17.0 | +0.67% | 3,311 |
| 2026-01-09 | 2,548.0 | 2,549.0 | 2,545.0 | 2,547.0 | +10.0 | +0.39% | 22,760 |
| 2026-01-08 | 2,548.0 | 2,550.0 | 2,537.0 | 2,537.0 | -18.0 | -0.70% | 1,546 |
| 2026-01-07 | 2,553.0 | 2,557.0 | 2,553.0 | 2,555.0 | +10.0 | +0.39% | 969 |
| 2026-01-06 | 2,541.0 | 2,545.0 | 2,539.0 | 2,545.0 | +17.0 | +0.67% | 2,611 |
| 2026-01-05 | 2,527.0 | 2,530.0 | 2,526.0 | 2,528.0 | -14.0 | -0.55% | 1,077 |
| 2025-12-30 | 2,541.0 | 2,544.0 | 2,540.0 | 2,542.0 | -8.0 | -0.31% | 51,393 |
| 2025-12-29 | 2,555.0 | 2,555.0 | 2,550.0 | 2,550.0 | -3.0 | -0.12% | 3,405 |
| 2025-12-26 | 2,554.0 | 2,556.0 | 2,552.0 | 2,553.0 | +5.0 | +0.20% | 3,798 |
| 2025-12-25 | 2,554.0 | 2,554.0 | 2,548.0 | 2,548.0 | +5.0 | +0.20% | 722 |
| 2025-12-24 | 2,531.0 | 2,545.0 | 2,531.0 | 2,543.0 | +13.0 | +0.51% | 39,863 |
| 2025-12-23 | 2,534.0 | 2,535.0 | 2,530.0 | 2,530.0 | +7.0 | +0.28% | 1,061 |
| 2025-12-22 | 2,525.0 | 2,526.0 | 2,523.0 | 2,523.0 | +27.0 | +1.08% | 9,170 |
| 2025-12-19 | 2,498.0 | 2,499.0 | 2,496.0 | 2,496.0 | +15.0 | +0.60% | 3,751 |
| 2025-12-18 | 2,480.0 | 2,484.0 | 2,477.0 | 2,481.0 | -28.0 | -1.12% | 28,211 |
| 2025-12-17 | 2,508.0 | 2,509.0 | 2,502.0 | 2,509.0 | +9.0 | +0.36% | 50,148 |
| 2025-12-16 | 2,547.0 | 2,547.0 | 2,499.0 | 2,500.0 | -24.0 | -0.95% | 249,575 |
| 2025-12-15 | 2,518.0 | 2,525.0 | 2,518.0 | 2,524.0 | -24.0 | -0.94% | 3,333 |
| 2025-12-12 | 2,545.0 | 2,548.0 | 2,544.0 | 2,548.0 | +30.0 | +1.19% | 1,320 |
| 2025-12-11 | 2,544.0 | 2,544.0 | 2,518.0 | 2,518.0 | -6.0 | -0.24% | 2,123 |
| 2025-12-10 | 2,542.0 | 2,542.0 | 2,522.0 | 2,524.0 | -3.0 | -0.12% | 2,839 |
| 2025-12-09 | 2,544.0 | 2,544.0 | 2,527.0 | 2,527.0 | -11.0 | -0.43% | 1,664 |
| 2025-12-08 | 2,543.0 | 2,543.0 | 2,534.0 | 2,538.0 | +3.0 | +0.12% | 255 |
| 2025-12-05 | 2,530.0 | 2,535.0 | 2,530.0 | 2,535.0 | +7.0 | +0.28% | 3,006 |
| 2025-12-04 | 2,529.0 | 2,530.0 | 2,527.0 | 2,528.0 | +2.0 | +0.08% | 2,266 |
| 2025-12-03 | 2,544.0 | 2,544.0 | 2,520.0 | 2,526.0 | +11.0 | +0.44% | 1,130 |
| 2025-12-02 | 2,515.0 | 2,517.0 | 2,515.0 | 2,515.0 | +6.0 | +0.24% | 273 |
| 2025-12-01 | 2,529.0 | 2,529.0 | 2,508.0 | 2,509.0 | -11.0 | -0.44% | 13,569 |
| 2025-11-28 | 2,527.0 | 2,527.0 | 2,517.0 | 2,520.0 | +5.0 | +0.20% | 170 |
| 2025-11-27 | 2,515.0 | 2,517.0 | 2,514.0 | 2,515.0 | +8.0 | +0.32% | 21,723 |
| 2025-11-26 | 2,499.0 | 2,507.0 | 2,498.0 | 2,507.0 | +34.0 | +1.37% | 1,898 |
| 2025-11-25 | 2,473.0 | 2,477.0 | 2,473.0 | 2,473.0 | +57.0 | +2.36% | 1,092 |
| 2025-11-21 | 2,433.0 | 2,433.0 | 2,415.0 | 2,416.0 | -67.0 | -2.70% | 3,104 |
| 2025-11-20 | 2,468.0 | 2,485.0 | 2,468.0 | 2,483.0 | +40.0 | +1.64% | 56,745 |
| 2025-11-19 | 2,449.0 | 2,449.0 | 2,421.0 | 2,443.0 | -9.0 | -0.37% | 13,708 |
| 2025-11-18 | 2,480.0 | 2,480.0 | 2,446.0 | 2,452.0 | -48.0 | -1.92% | 2,182 |
| 2025-11-17 | 2,495.0 | 2,500.0 | 2,489.0 | 2,500.0 | +11.0 | +0.44% | 10,831 |
| 2025-11-14 | 2,499.0 | 2,499.0 | 2,485.0 | 2,489.0 | -48.0 | -1.89% | 91,842 |
| 2025-11-13 | 2,530.0 | 2,538.0 | 2,528.0 | 2,537.0 | +2.0 | +0.08% | 21,393 |
| 2025-11-12 | 2,547.0 | 2,547.0 | 2,532.0 | 2,535.0 | +11.0 | +0.44% | 10,167 |
| 2025-11-11 | 2,528.0 | 2,529.0 | 2,524.0 | 2,524.0 | +17.0 | +0.68% | 1,377 |
| 2025-11-10 | 2,499.0 | 2,507.0 | 2,497.0 | 2,507.0 | +14.0 | +0.56% | 811 |
| 2025-11-07 | 2,500.0 | 2,500.0 | 2,482.0 | 2,493.0 | -16.0 | -0.64% | 343 |
| 2025-11-06 | 2,525.0 | 2,525.0 | 2,509.0 | 2,509.0 | +3.0 | +0.12% | 30,252 |
| 2025-11-05 | 2,503.0 | 2,506.0 | 2,487.0 | 2,506.0 | -6.0 | -0.24% | 1,361 |
| 2025-11-04 | 2,532.0 | 2,532.0 | 2,512.0 | 2,512.0 | -27.0 | -1.06% | 36,663 |
| 2025-10-31 | 2,553.0 | 2,553.0 | 2,538.0 | 2,539.0 | -15.0 | -0.59% | 1,100 |
| 2025-10-30 | 2,549.0 | 2,560.0 | 2,543.0 | 2,554.0 | -1.0 | -0.04% | 4,433 |
| 2025-10-29 | 2,545.0 | 2,556.0 | 2,545.0 | 2,555.0 | +12.0 | +0.47% | 969 |
| 2025-10-28 | 2,557.0 | 2,557.0 | 2,541.0 | 2,543.0 | +8.0 | +0.32% | 5,689 |
| 2025-10-27 | 2,529.0 | 2,535.0 | 2,528.0 | 2,535.0 | +36.0 | +1.44% | 2,038 |
| 2025-10-24 | 2,492.0 | 2,499.0 | 2,492.0 | 2,499.0 | +20.0 | +0.81% | 697 |
| 2025-10-23 | 2,474.0 | 2,482.0 | 2,472.0 | 2,479.0 | -17.0 | -0.68% | 1,272 |
| 2025-10-22 | 2,490.0 | 2,496.0 | 2,488.0 | 2,496.0 | +8.0 | +0.32% | 456 |
| 2025-10-21 | 2,493.0 | 2,496.0 | 2,488.0 | 2,488.0 | +14.0 | +0.57% | 26,849 |
| 2025-10-20 | 2,455.0 | 2,474.0 | 2,455.0 | 2,474.0 | +38.0 | +1.56% | 106,649 |
| 2025-10-17 | 2,466.0 | 2,466.0 | 2,435.0 | 2,436.0 | -32.0 | -1.30% | 2,803 |
| 2025-10-16 | 2,473.0 | 2,473.0 | 2,466.0 | 2,468.0 | +2.0 | +0.08% | 3,707 |
| 2025-10-15 | 2,460.0 | 2,467.0 | 2,457.0 | 2,466.0 | +19.0 | +0.78% | 1,735 |
| 2025-10-14 | 2,467.0 | 2,471.0 | 2,444.0 | 2,447.0 | -52.0 | -2.08% | 12,449 |
| 2025-10-10 | 2,499.0 | 2,500.0 | 2,495.0 | 2,499.0 | -3.0 | -0.12% | 2,630 |
| 2025-10-09 | 2,505.0 | 2,505.0 | 2,499.0 | 2,502.0 | +15.0 | +0.60% | 7,399 |
| 2025-10-08 | 2,486.0 | 2,491.0 | 2,486.0 | 2,487.0 | -6.0 | -0.24% | 27,724 |
| 2025-10-07 | 2,495.0 | 2,495.0 | 2,492.0 | 2,493.0 | -1.0 | -0.04% | 346 |
| 2025-10-06 | 2,498.0 | 2,498.0 | 2,490.0 | 2,494.0 | +1.0 | +0.04% | 61,366 |
| 2025-10-03 | 2,489.0 | 2,493.0 | 2,487.0 | 2,493.0 | +5.0 | +0.20% | 2,559 |
| 2025-10-02 | 2,496.0 | 2,496.0 | 2,485.0 | 2,488.0 | +23.0 | +0.93% | 12,289 |
| 2025-10-01 | 2,471.0 | 2,471.0 | 2,465.0 | 2,465.0 | -2.0 | -0.08% | 12,095 |
| 2025-09-30 | 2,467.0 | 2,468.0 | 2,466.0 | 2,467.0 | -2.0 | -0.08% | 2,511 |
| 2025-09-29 | 2,462.0 | 2,470.0 | 2,462.0 | 2,469.0 | +16.0 | +0.65% | 22,820 |
| 2025-09-26 | 2,446.0 | 2,453.0 | 2,445.0 | 2,453.0 | -8.0 | -0.33% | 18,062 |
| 2025-09-25 | 2,464.0 | 2,465.0 | 2,461.0 | 2,461.0 | -9.0 | -0.36% | 1,575 |
| 2025-09-24 | 2,477.0 | 2,477.0 | 2,468.0 | 2,470.0 | +3.0 | +0.12% | 3,363 |
| 2025-09-22 | 2,470.0 | 2,470.0 | 2,466.0 | 2,467.0 | +8.0 | +0.33% | 3,683 |
| 2025-09-19 | 2,463.0 | 2,463.0 | 2,459.0 | 2,459.0 | +5.0 | +0.20% | 31,292 |
| 2025-09-18 | 2,452.0 | 2,459.0 | 2,452.0 | 2,454.0 | +4.0 | +0.16% | 63,445 |
| 2025-09-17 | 2,453.0 | 2,453.0 | 2,448.0 | 2,450.0 | -7.0 | -0.28% | 19,567 |
| 2025-09-16 | 2,451.0 | 2,457.0 | 2,451.0 | 2,457.0 | +15.0 | +0.61% | 25,740 |
| 2025-09-12 | 2,447.0 | 2,447.0 | 2,441.0 | 2,442.0 | — | — | 49,197 |
直近120営業日分を表示