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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 93,290 (24/07/03) | 65,300 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 93,290 (24/07/03) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 90,700 | 91,030 | 90,500 | 90,960 | -520 | -0.6 | 2,003 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/29 | 80,160 | 80,640 | 80,050 | 80,630 | -500 | -0.6 | 1,982 |
| 8/28 | 80,850 | 81,180 | 80,700 | 81,130 | -80 | -0.1 | 1,179 |
| 8/27 | 80,960 | 81,290 | 80,800 | 81,210 | +210 | +0.3 | 3,075 |
| 8/26 | 80,870 | 81,060 | 80,650 | 81,000 | -370 | -0.5 | 1,529 |
| 8/23 | 81,450 | 81,700 | 81,020 | 81,370 | -120 | -0.2 | 1,827 |
| 8/22 | 81,260 | 81,730 | 81,250 | 81,490 | +30 | +0.0 | 1,577 |
| 8/21 | 81,170 | 81,580 | 81,060 | 81,460 | -1,040 | -1.3 | 2,497 |
| 8/20 | 82,060 | 82,500 | 81,640 | 82,500 | +1,940 | +2.4 | 2,013 |
| 8/19 | 82,300 | 82,300 | 80,000 | 80,560 | -2,070 | -2.5 | 4,293 |
| 8/16 | 82,570 | 82,680 | 82,400 | 82,630 | +2,380 | +3.0 | 3,317 |
| 8/15 | 80,150 | 80,500 | 80,100 | 80,250 | +490 | +0.6 | 2,331 |
| 8/14 | 80,410 | 80,410 | 79,310 | 79,760 | +820 | +1.0 | 5,529 |
| 8/13 | 78,430 | 79,020 | 78,360 | 78,940 | +860 | +1.1 | 4,506 |
| 8/9 | 78,440 | 78,450 | 77,680 | 78,080 | +2,490 | +3.3 | 3,544 |
| 8/8 | 77,360 | 77,360 | 75,140 | 75,590 | -1,780 | -2.3 | 5,341 |
| 8/7 | 78,000 | 78,000 | 75,260 | 77,370 | +830 | +1.1 | 9,216 |
| 8/6 | 76,160 | 76,790 | 75,650 | 76,540 | +2,700 | +3.7 | 7,895 |
| 8/5 | 76,860 | 77,070 | 73,650 | 73,840 | -6,400 | -8.0 | 16,473 |
| 8/2 | 80,890 | 81,030 | 80,220 | 80,240 | -2,860 | -3.4 | 7,333 |
| 8/1 | 82,980 | 83,130 | 82,170 | 83,100 | -400 | -0.5 | 6,045 |
| 7/31 | 83,060 | 83,800 | 82,510 | 83,500 | -820 | -1.0 | 8,200 |
| 7/30 | 83,950 | 84,320 | 83,510 | 84,320 | +370 | +0.4 | 1,279 |
| 7/29 | 84,130 | 84,350 | 83,700 | 83,950 | +860 | +1.0 | 6,221 |
| 7/26 | 82,980 | 83,400 | 82,810 | 83,090 | +240 | +0.3 | 2,345 |
| 7/25 | 83,490 | 83,610 | 82,650 | 82,850 | -2,360 | -2.8 | 12,089 |
| 7/24 | 86,400 | 86,400 | 84,960 | 85,210 | -1,410 | -1.6 | 7,108 |
| 7/23 | 87,000 | 87,000 | 86,510 | 86,620 | +230 | +0.3 | 2,562 |
| 7/22 | 87,450 | 87,500 | 86,390 | 86,390 | -1,060 | -1.2 | 4,039 |
| 7/19 | 87,040 | 87,500 | 87,000 | 87,450 | +190 | +0.2 | 3,888 |
| 7/18 | 88,000 | 88,010 | 86,860 | 87,260 | -1,770 | -2.0 | 7,571 |
▶︎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
