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 |
|---|---|
| 81,090 (24/05/10) | 55,800 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 81,090 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 81,120 | 81,310 | 81,020 | 81,310 | +250 | +0.3 | 3,457 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 76,300 | 76,350 | 76,060 | 76,330 | +550 | +0.7 | 3,148 |
| 3/12 | 75,220 | 75,790 | 75,140 | 75,780 | +590 | +0.8 | 3,809 |
| 3/11 | 75,170 | 75,210 | 74,990 | 75,190 | -970 | -1.3 | 4,896 |
| 3/8 | 76,150 | 76,270 | 75,980 | 76,160 | +510 | +0.7 | 3,561 |
| 3/7 | 77,500 | 77,500 | 75,550 | 75,650 | -490 | -0.6 | 5,226 |
| 3/6 | 76,150 | 76,180 | 76,040 | 76,140 | -810 | -1.1 | 5,236 |
| 3/5 | 77,050 | 77,050 | 76,900 | 76,950 | -80 | -0.1 | 2,565 |
| 3/4 | 76,700 | 77,040 | 76,700 | 77,030 | +370 | +0.5 | 5,875 |
| 3/1 | 76,260 | 76,670 | 76,260 | 76,660 | +740 | +1.0 | 5,224 |
| 2/29 | 76,170 | 76,210 | 75,800 | 75,920 | -410 | -0.5 | 3,664 |
| 2/28 | 76,260 | 76,370 | 76,240 | 76,330 | +220 | +0.3 | 2,693 |
| 2/27 | 76,210 | 76,210 | 76,040 | 76,110 | -180 | -0.2 | 2,074 |
| 2/26 | 76,410 | 76,440 | 76,180 | 76,290 | +980 | +1.3 | 6,718 |
| 2/22 | 75,110 | 75,420 | 75,110 | 75,310 | +850 | +1.1 | 4,657 |
| 2/21 | 74,700 | 74,700 | 74,330 | 74,460 | -440 | -0.6 | 4,142 |
| 2/20 | 74,970 | 75,030 | 74,800 | 74,900 | -60 | -0.1 | 2,252 |
| 2/19 | 75,080 | 75,080 | 74,890 | 74,960 | -370 | -0.5 | 3,733 |
| 2/16 | 75,290 | 75,470 | 75,250 | 75,330 | +380 | +0.5 | 2,627 |
| 2/15 | 75,040 | 75,170 | 74,860 | 74,950 | +530 | +0.7 | 3,354 |
| 2/14 | 74,520 | 74,550 | 74,320 | 74,420 | -390 | -0.5 | 5,609 |
| 2/13 | 74,790 | 74,840 | 74,670 | 74,810 | +380 | +0.5 | 4,614 |
| 2/9 | 74,400 | 74,520 | 74,310 | 74,430 | +400 | +0.5 | 4,468 |
▶︎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