日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2025/01/30 | 17,600.0 | 17,635.0 | 17,590.0 | 17,635.0 | 17,635.0 | 13,738 |
2025/01/29 | 17,715.0 | 17,755.0 | 17,680.0 | 17,735.0 | 17,735.0 | 23,237 |
2025/01/28 | 17,545.0 | 17,630.0 | 17,515.0 | 17,630.0 | 17,630.0 | 28,298 |
2025/01/27 | 17,855.0 | 17,855.0 | 17,665.0 | 17,690.0 | 17,690.0 | 21,218 |
2025/01/24 | 18,000.0 | 18,000.0 | 17,820.0 | 17,850.0 | 17,850.0 | 17,140 |
2025/01/23 | 17,885.0 | 17,920.0 | 17,875.0 | 17,895.0 | 17,895.0 | 10,835 |
2025/01/22 | 17,735.0 | 17,790.0 | 17,715.0 | 17,760.0 | 17,760.0 | 1,796 |
2025/01/21 | 17,600.0 | 17,615.0 | 17,480.0 | 17,515.0 | 17,515.0 | 69,278 |
2025/01/20 | 17,595.0 | 17,605.0 | 17,550.0 | 17,585.0 | 17,585.0 | 326 |
2025/01/17 | 17,485.0 | 17,485.0 | 17,325.0 | 17,415.0 | 17,415.0 | 5,819 |
2025/01/16 | 17,500.0 | 17,535.0 | 17,420.0 | 17,500.0 | 17,500.0 | 25,351 |
2025/01/15 | 17,440.0 | 17,440.0 | 17,310.0 | 17,310.0 | 17,310.0 | 244 |
2025/01/14 | 17,400.0 | 17,400.0 | 17,285.0 | 17,365.0 | 17,365.0 | 19,357 |
2025/01/10 | 17,720.0 | 17,720.0 | 17,475.0 | 17,585.0 | 17,585.0 | 8,736 |
2025/01/09 | 17,770.0 | 17,770.0 | 17,505.0 | 17,770.0 | 17,770.0 | 1,066 |
2025/01/08 | 17,550.0 | 17,630.0 | 17,550.0 | 17,615.0 | 17,615.0 | 8,719 |
2025/01/07 | 17,730.0 | 17,795.0 | 17,730.0 | 17,750.0 | 17,750.0 | 10,760 |
2025/01/06 | 17,700.0 | 17,700.0 | 17,580.0 | 17,630.0 | 17,630.0 | 4,774 |
2024/12/30 | 17,880.0 | 17,990.0 | 17,700.0 | 17,990.0 | 17,990.0 | 32,231 |
2024/12/27 | 17,865.0 | 17,920.0 | 17,865.0 | 17,880.0 | 17,880.0 | 69,156 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニング
iFreeETF S&P500(為替ヘッジなし)の取引履歴を振り返りませんか?
iFreeETF S&P500(為替ヘッジなし)の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
iFreeETF S&P500(為替ヘッジなし)の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /