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
取引時間外
(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 |
|---|---|
| 80,050 (24/04/30) | 55,400 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 80,050 (24/04/30) | 66,990 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 79,120 | 79,800 | 78,280 | 78,330 | -1,600 | -2.0 | 18,644 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 79,580 | 80,050 | 75,510 | 79,930 | +600 | +0.8 | 73,621 |
| 24/03 | 76,260 | 79,900 | 74,990 | 79,330 | +3,410 | +4.5 | 81,233 |
| 24/02 | 71,170 | 76,440 | 71,000 | 75,920 | +3,660 | +5.1 | 76,849 |
| 24/01 | 67,110 | 72,440 | 66,990 | 72,260 | +4,810 | +7.1 | 67,931 |
| 23/12 | 67,500 | 68,400 | 65,300 | 67,450 | +450 | +0.7 | 96,794 |
| 23/11 | 63,180 | 68,190 | 63,090 | 67,000 | +4,790 | +7.7 | 72,465 |
| 23/10 | 64,210 | 65,330 | 61,630 | 62,210 | -1,740 | -2.7 | 76,237 |
| 23/09 | 65,660 | 66,410 | 63,520 | 63,950 | -1,950 | -3.0 | 110,550 |
| 23/08 | 65,160 | 65,990 | 63,300 | 65,900 | +1,170 | +1.8 | 140,368 |
| 23/07 | 63,990 | 64,770 | 61,640 | 64,730 | +1,200 | +1.9 | 100,957 |
| 23/06 | 58,270 | 63,620 | 58,150 | 63,530 | +4,940 | +8.4 | 101,512 |
| 23/05 | 56,630 | 59,450 | 55,400 | 58,590 | +2,900 | +5.2 | 155,151 |
| 23/04 | 54,500 | 55,800 | 53,220 | 55,690 | +1,950 | +3.6 | 108,058 |
| 23/03 | 53,960 | 55,160 | 51,120 | 53,740 | -440 | -0.8 | 91,440 |
| 23/02 | 52,750 | 55,640 | 52,600 | 54,180 | +2,100 | +4.0 | 96,740 |
| 23/01 | 50,030 | 52,750 | 49,770 | 52,080 | +1,370 | +2.7 | 119,126 |
| 22/12 | 56,080 | 56,140 | 50,100 | 50,710 | -4,090 | -7.5 | 117,713 |
| 22/11 | 57,530 | 57,630 | 54,750 | 54,800 | -2,650 | -4.6 | 112,731 |
| 22/10 | 51,570 | 57,530 | 51,360 | 57,450 | +5,030 | +9.6 | 154,450 |
| 22/09 | 54,810 | 58,730 | 52,080 | 52,420 | -3,080 | -5.6 | 137,646 |
| 22/08 | 54,730 | 58,250 | 53,350 | 55,500 | +1,100 | +2.0 | 101,603 |
| 22/07 | 51,310 | 54,970 | 50,320 | 54,400 | +2,890 | +5.6 | 138,664 |
| 22/06 | 53,340 | 55,400 | 48,500 | 51,510 | -1,670 | -3.1 | 154,719 |
| 22/05 | 53,660 | 54,100 | 49,870 | 53,180 | -1,550 | -2.8 | 317,078 |
| 22/04 | 55,170 | 57,420 | 53,000 | 54,730 | -1,340 | -2.4 | 213,827 |
| 22/03 | 50,380 | 56,750 | 48,130 | 56,070 | +6,550 | +13.2 | 155,467 |
| 22/02 | 51,700 | 52,890 | 47,180 | 49,520 | -1,630 | -3.2 | 148,146 |
| 22/01 | 55,080 | 55,460 | 48,840 | 51,150 | -3,770 | -6.9 | 273,081 |
| 21/12 | 51,920 | 54,950 | 50,980 | 54,920 | +2,820 | +5.4 | 224,434 |
| 21/11 | 52,500 | 54,400 | 52,080 | 52,100 | +200 | +0.4 | 169,653 |
▶︎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