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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 90,830 | 90,840 | 89,940 | 90,270 | -690 | -0.8 | 3,212 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 67,230 | 67,480 | 67,230 | 67,380 | +370 | +0.6 | 2,253 |
| 12/5 | 67,190 | 67,200 | 67,010 | 67,010 | -250 | -0.4 | 1,398 |
| 12/4 | 67,190 | 67,310 | 67,060 | 67,260 | -320 | -0.5 | 3,314 |
| 12/1 | 67,500 | 67,590 | 67,350 | 67,580 | +580 | +0.9 | 2,141 |
| 11/30 | 66,950 | 67,030 | 66,870 | 67,000 | -60 | -0.1 | 1,024 |
| 11/29 | 66,950 | 67,110 | 66,800 | 67,060 | -390 | -0.6 | 4,389 |
| 11/28 | 67,540 | 67,540 | 67,330 | 67,450 | -210 | -0.3 | 1,146 |
| 11/27 | 68,010 | 68,010 | 67,580 | 67,660 | -300 | -0.4 | 4,659 |
| 11/24 | 67,550 | 68,190 | 67,550 | 67,960 | +520 | +0.8 | 3,156 |
| 11/22 | 67,120 | 67,440 | 67,100 | 67,440 | +260 | +0.4 | 1,000 |
| 11/21 | 67,440 | 67,470 | 66,950 | 67,180 | +100 | +0.2 | 1,770 |
| 11/20 | 67,550 | 67,570 | 66,990 | 67,080 | -820 | -1.2 | 4,259 |
| 11/17 | 67,900 | 67,930 | 67,830 | 67,900 | -110 | -0.2 | 4,110 |
| 11/16 | 67,910 | 68,060 | 67,840 | 68,010 | +230 | +0.3 | 4,935 |
| 11/15 | 67,490 | 67,850 | 67,490 | 67,780 | +990 | +1.5 | 4,252 |
| 11/14 | 66,700 | 66,850 | 66,700 | 66,790 | +190 | +0.3 | 3,107 |
| 11/13 | 66,600 | 66,640 | 66,520 | 66,600 | +840 | +1.3 | 4,629 |
| 11/10 | 65,500 | 65,760 | 65,500 | 65,760 | -240 | -0.4 | 2,233 |
| 11/9 | 65,880 | 66,020 | 65,870 | 66,000 | +280 | +0.4 | 3,605 |
| 11/8 | 65,690 | 65,770 | 65,670 | 65,720 | +400 | +0.6 | 4,175 |
| 11/7 | 65,100 | 65,350 | 65,050 | 65,320 | +280 | +0.4 | 6,673 |
| 11/6 | 64,990 | 65,090 | 64,960 | 65,040 | +1,290 | +2.0 | 4,873 |
| 11/2 | 63,540 | 63,850 | 63,540 | 63,750 | +590 | +0.9 | 3,597 |
| 11/1 | 63,180 | 63,240 | 63,090 | 63,160 | +950 | +1.5 | 4,873 |
| 10/31 | 61,930 | 62,220 | 61,870 | 62,210 | +490 | +0.8 | 1,367 |
| 10/30 | 62,000 | 62,000 | 61,630 | 61,720 | -590 | -1.0 | 5,452 |
| 10/27 | 62,410 | 62,410 | 62,250 | 62,310 | -140 | -0.2 | 2,138 |
| 10/26 | 62,690 | 62,690 | 62,370 | 62,450 | -830 | -1.3 | 11,983 |
| 10/25 | 63,460 | 63,460 | 63,260 | 63,280 | +120 | +0.2 | 2,094 |
| 10/24 | 63,210 | 63,230 | 62,960 | 63,160 | -170 | -0.3 | 3,412 |
▶︎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
