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 |
|---|---|
| 84,500 (24/05/29) | 59,560 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 84,500 (24/05/29) | 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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 83,150 | 83,420 | 83,150 | 83,300 | -120 | -0.1 | 1,609 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/8 | 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 |
| 2/8 | 73,730 | 74,050 | 73,690 | 74,030 | +920 | +1.3 | 8,536 |
| 2/7 | 73,030 | 73,160 | 73,000 | 73,110 | -90 | -0.1 | 1,693 |
| 2/6 | 73,160 | 73,300 | 73,150 | 73,200 | +20 | +0.0 | 2,846 |
| 2/5 | 73,350 | 73,430 | 73,120 | 73,180 | +1,140 | +1.6 | 3,721 |
| 2/2 | 72,030 | 72,070 | 71,910 | 72,040 | +910 | +1.3 | 3,027 |
| 2/1 | 71,170 | 71,320 | 71,000 | 71,130 | -1,130 | -1.6 | 6,421 |
| 1/31 | 72,150 | 72,290 | 72,020 | 72,260 | -130 | -0.2 | 2,658 |
| 1/30 | 72,440 | 72,440 | 72,290 | 72,390 | +300 | +0.4 | 2,955 |
| 1/29 | 72,030 | 72,200 | 72,030 | 72,090 | +230 | +0.3 | 2,850 |
| 1/26 | 71,950 | 72,020 | 71,810 | 71,860 | +50 | +0.1 | 3,256 |
| 1/25 | 71,700 | 71,820 | 71,620 | 71,810 | -100 | -0.1 | 2,353 |
▶︎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