---円
ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００（為替ヘッジなし）の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 16,925.0 | 16,955.0 | 16,865.0 | 16,900.0 | 1,690.0 | 12,209 |
| 2025/02/21 | 17,310.0 | 17,335.0 | 17,230.0 | 17,320.0 | 1,732.0 | 3,217 |
| 2025/02/20 | 17,500.0 | 17,505.0 | 17,310.0 | 17,315.0 | 1,731.5 | 15,260 |
| 2025/02/19 | 17,465.0 | 17,570.0 | 17,465.0 | 17,535.0 | 1,753.5 | 11,433 |
| 2025/02/18 | 17,500.0 | 17,540.0 | 17,450.0 | 17,520.0 | 1,752.0 | 147 |
| 2025/02/17 | 17,530.0 | 17,530.0 | 17,470.0 | 17,475.0 | 1,747.5 | 1,055 |
| 2025/02/14 | 17,650.0 | 17,650.0 | 17,550.0 | 17,565.0 | 1,756.5 | 7,959 |
| 2025/02/13 | 17,545.0 | 17,630.0 | 17,545.0 | 17,630.0 | 1,763.0 | 8,723 |
| 2025/02/12 | 17,455.0 | 17,600.0 | 17,455.0 | 17,540.0 | 1,754.0 | 1,053 |
| 2025/02/10 | 17,440.0 | 17,440.0 | 17,225.0 | 17,275.0 | 1,727.5 | 1,018 |
| 2025/02/07 | 17,440.0 | 17,450.0 | 17,260.0 | 17,330.0 | 1,733.0 | 2,181 |
| 2025/02/06 | 17,425.0 | 17,440.0 | 17,335.0 | 17,440.0 | 1,744.0 | 6,358 |
| 2025/02/05 | 17,490.0 | 17,490.0 | 17,300.0 | 17,320.0 | 1,732.0 | 1,683 |
| 2025/02/04 | 17,695.0 | 17,695.0 | 17,370.0 | 17,485.0 | 1,748.5 | 19,296 |
| 2025/02/03 | 17,500.0 | 17,500.0 | 17,295.0 | 17,295.0 | 1,729.5 | 8,781 |
| 2025/01/31 | 17,690.0 | 17,735.0 | 17,600.0 | 17,725.0 | 1,772.5 | 2,780 |
| 2025/01/30 | 17,600.0 | 17,635.0 | 17,590.0 | 17,635.0 | 1,763.5 | 13,738 |
| 2025/01/29 | 17,715.0 | 17,755.0 | 17,680.0 | 17,735.0 | 1,773.5 | 23,237 |
| 2025/01/28 | 17,545.0 | 17,630.0 | 17,515.0 | 17,630.0 | 1,763.0 | 28,298 |
| 2025/01/27 | 17,855.0 | 17,855.0 | 17,665.0 | 17,690.0 | 1,769.0 | 21,218 |
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された銘柄を見る
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。
