1557東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＳＰＤＲ Ｓ＆Ｐ５００ ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 79,900 (24/03/29) | 54,950 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 79,900 (24/03/29) | 66,990 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 78,850 | 79,350 | 78,850 | 79,350 | +1,150 | +1.5 | 4,757 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 78,200 | 78,260 | 78,070 | 78,200 | -450 | -0.6 | 2,855 |
| 4/24 | 78,190 | 78,650 | 78,190 | 78,650 | +1,290 | +1.7 | 3,096 |
| 4/23 | 77,360 | 77,380 | 77,200 | 77,360 | +410 | +0.5 | 1,807 |
| 4/22 | 76,790 | 76,950 | 76,700 | 76,950 | +440 | +0.6 | 2,517 |
| 4/19 | 77,000 | 77,160 | 75,510 | 76,510 | -1,070 | -1.4 | 5,520 |
| 4/18 | 77,500 | 77,590 | 77,260 | 77,580 | -300 | -0.4 | 2,227 |
| 4/17 | 78,160 | 78,170 | 77,820 | 77,880 | +40 | +0.1 | 2,033 |
| 4/16 | 78,370 | 78,740 | 77,650 | 77,840 | -1,100 | -1.4 | 4,730 |
| 4/15 | 78,550 | 78,940 | 78,390 | 78,940 | -470 | -0.6 | 4,359 |
| 4/12 | 79,270 | 79,450 | 79,270 | 79,410 | +690 | +0.9 | 5,176 |
| 4/11 | 78,560 | 78,740 | 78,500 | 78,720 | -160 | -0.2 | 2,441 |
| 4/10 | 78,900 | 78,950 | 78,850 | 78,880 | +30 | +0.0 | 1,315 |
| 4/9 | 78,810 | 78,890 | 78,710 | 78,850 | +220 | +0.3 | 1,461 |
| 4/8 | 78,600 | 78,800 | 78,310 | 78,630 | +870 | +1.1 | 5,348 |
| 4/5 | 78,800 | 78,820 | 77,400 | 77,760 | -1,290 | -1.6 | 7,795 |
| 4/4 | 79,010 | 79,110 | 78,910 | 79,050 | +510 | +0.7 | 1,766 |
| 4/3 | 78,650 | 78,650 | 78,510 | 78,540 | -610 | -0.8 | 3,656 |
| 4/2 | 79,120 | 79,400 | 79,050 | 79,150 | -380 | -0.5 | 3,576 |
| 4/1 | 79,580 | 79,700 | 79,430 | 79,530 | +200 | +0.3 | 1,973 |
| 3/29 | 79,350 | 79,900 | 79,220 | 79,330 | +140 | +0.2 | 2,429 |
| 3/28 | 79,290 | 79,370 | 79,040 | 79,190 | +150 | +0.2 | 6,336 |
| 3/27 | 78,820 | 79,080 | 78,770 | 79,040 | +220 | +0.3 | 2,344 |
| 3/26 | 78,790 | 78,850 | 78,770 | 78,820 | +60 | +0.1 | 1,262 |
| 3/25 | 78,910 | 78,970 | 78,720 | 78,760 | -410 | -0.5 | 2,667 |
| 3/22 | 79,280 | 79,360 | 79,090 | 79,170 | +210 | +0.3 | 3,585 |
| 3/21 | 78,600 | 78,960 | 78,420 | 78,960 | +1,860 | +2.4 | 12,573 |
| 3/19 | 76,480 | 77,100 | 76,380 | 77,100 | +830 | +1.1 | 4,293 |
| 3/18 | 76,010 | 76,270 | 75,950 | 76,270 | +220 | +0.3 | 2,689 |
| 3/15 | 76,030 | 76,240 | 76,020 | 76,050 | -380 | -0.5 | 1,499 |
| 3/14 | 76,310 | 76,470 | 76,190 | 76,430 | +100 | +0.1 | 2,016 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて