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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 89,410 | 89,510 | 89,010 | 89,030 | -230 | -0.3 | 2,032 |
| 7/16 | 89,090 | 89,340 | 88,910 | 89,260 | +590 | +0.7 | 3,718 |
| 7/12 | 89,500 | 89,500 | 88,030 | 88,670 | -2,140 | -2.4 | 18,583 |
| 7/11 | 90,540 | 90,830 | 90,540 | 90,810 | +1,000 | +1.1 | 4,274 |
| 7/10 | 89,700 | 90,000 | 89,700 | 89,810 | +160 | +0.2 | 3,069 |
| 7/9 | 89,460 | 89,700 | 89,450 | 89,650 | +550 | +0.6 | 2,966 |
| 7/8 | 89,160 | 89,200 | 88,960 | 89,100 | +110 | +0.1 | 2,553 |
| 7/5 | 89,200 | 89,500 | 88,710 | 88,990 | -510 | -0.6 | 3,844 |
| 7/4 | 89,170 | 89,500 | 88,860 | 89,500 | +670 | +0.8 | 5,011 |
| 7/3 | 88,560 | 93,290 | 88,560 | 88,830 | +760 | +0.9 | 4,554 |
| 7/2 | 88,010 | 89,920 | 87,930 | 88,070 | +190 | +0.2 | 3,854 |
| 7/1 | 88,170 | 88,200 | 87,640 | 87,880 | -290 | -0.3 | 6,032 |
| 6/28 | 87,890 | 88,310 | 87,890 | 88,170 | +810 | +0.9 | 4,298 |
| 6/27 | 87,390 | 87,430 | 87,200 | 87,360 | +100 | +0.1 | 4,158 |
| 6/26 | 87,000 | 87,270 | 86,970 | 87,260 | +550 | +0.6 | 3,170 |
| 6/25 | 87,000 | 87,000 | 86,450 | 86,710 | -300 | -0.3 | 3,627 |
| 6/24 | 87,100 | 87,180 | 86,750 | 87,010 | +200 | +0.2 | 4,846 |
| 6/21 | 86,980 | 86,980 | 86,670 | 86,810 | -250 | -0.3 | 4,546 |
| 6/20 | 86,650 | 87,090 | 86,650 | 87,060 | +430 | +0.5 | 3,327 |
| 6/19 | 86,690 | 86,700 | 86,530 | 86,630 | +230 | +0.3 | 3,309 |
| 6/18 | 86,280 | 86,400 | 86,160 | 86,400 | +900 | +1.1 | 4,069 |
| 6/17 | 85,550 | 85,560 | 85,370 | 85,500 | -450 | -0.5 | 4,552 |
| 6/14 | 84,800 | 85,960 | 84,800 | 85,950 | +690 | +0.8 | 6,341 |
| 6/13 | 85,050 | 85,320 | 85,000 | 85,260 | +720 | +0.9 | 3,416 |
| 6/12 | 84,410 | 84,540 | 84,330 | 84,540 | +290 | +0.3 | 3,812 |
| 6/11 | 84,000 | 84,250 | 83,940 | 84,250 | +310 | +0.4 | 3,285 |
| 6/10 | 83,500 | 83,990 | 83,500 | 83,940 | +640 | +0.8 | 4,915 |
| 6/7 | 83,150 | 83,420 | 83,150 | 83,300 | -120 | -0.1 | 1,609 |
| 6/6 | 83,300 | 83,480 | 83,090 | 83,420 | +1,000 | +1.2 | 4,476 |
| 6/5 | 82,220 | 82,420 | 82,070 | 82,420 | -40 | -0.1 | 3,811 |
▶︎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
