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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 83,230 | 83,230 | 82,200 | 82,460 | -770 | -0.9 | 3,015 |
| 6/3 | 82,980 | 83,270 | 82,970 | 83,230 | +1,360 | +1.7 | 3,495 |
| 5/31 | 81,940 | 82,010 | 81,680 | 81,870 | -190 | -0.2 | 3,525 |
| 5/30 | 82,660 | 82,660 | 82,050 | 82,060 | -850 | -1.0 | 7,618 |
| 5/29 | 83,300 | 84,500 | 82,910 | 82,910 | -280 | -0.3 | 3,216 |
| 5/28 | 83,300 | 83,300 | 83,060 | 83,190 | +170 | +0.2 | 5,503 |
| 5/27 | 83,100 | 83,100 | 82,890 | 83,020 | +270 | +0.3 | 2,094 |
| 5/24 | 83,000 | 83,000 | 82,550 | 82,750 | -820 | -1.0 | 3,747 |
| 5/23 | 83,270 | 83,660 | 83,200 | 83,570 | +470 | +0.6 | 3,489 |
| 5/22 | 83,000 | 83,120 | 83,000 | 83,100 | +230 | +0.3 | 2,406 |
| 5/21 | 82,800 | 82,980 | 82,800 | 82,870 | +320 | +0.4 | 2,141 |
| 5/20 | 82,430 | 82,700 | 82,430 | 82,550 | +150 | +0.2 | 3,134 |
| 5/17 | 82,000 | 82,460 | 82,000 | 82,400 | +560 | +0.7 | 6,881 |
| 5/16 | 82,070 | 82,070 | 81,530 | 81,840 | -30 | +0.0 | 4,156 |
| 5/15 | 81,990 | 82,010 | 81,820 | 81,870 | +350 | +0.4 | 2,573 |
| 5/14 | 81,370 | 81,520 | 81,370 | 81,520 | +210 | +0.3 | 3,283 |
| 5/13 | 81,120 | 81,310 | 81,020 | 81,310 | +250 | +0.3 | 3,457 |
| 5/10 | 80,890 | 81,090 | 80,890 | 81,060 | +590 | +0.7 | 2,827 |
| 5/9 | 80,390 | 80,520 | 80,270 | 80,470 | +180 | +0.2 | 2,282 |
| 5/8 | 80,050 | 80,290 | 80,040 | 80,290 | +450 | +0.6 | 3,535 |
| 5/7 | 79,510 | 79,900 | 79,480 | 79,840 | +1,510 | +1.9 | 7,119 |
| 5/2 | 79,270 | 79,270 | 78,280 | 78,330 | -970 | -1.2 | 6,984 |
| 5/1 | 79,120 | 79,800 | 79,080 | 79,300 | -630 | -0.8 | 4,676 |
| 4/30 | 79,700 | 80,050 | 79,630 | 79,930 | +580 | +0.7 | 5,213 |
| 4/26 | 78,850 | 79,350 | 78,850 | 79,350 | +1,150 | +1.5 | 4,757 |
| 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 |
▶︎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
