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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 86,570 | 93,260 | 86,500 | 90,960 | +2,660 | +3.0 | 92,567 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 47,950 | 52,200 | 47,350 | 51,900 | +2,950 | +6.0 | 252,182 |
| 21/09 | 49,800 | 50,000 | 47,100 | 48,950 | -900 | -1.8 | 400,206 |
| 21/08 | 48,250 | 49,850 | 47,800 | 49,850 | +2,000 | +4.2 | 223,253 |
| 21/07 | 47,650 | 48,650 | 46,500 | 47,850 | +550 | +1.2 | 170,531 |
| 21/06 | 46,000 | 47,350 | 45,250 | 47,300 | +1,150 | +2.5 | 147,986 |
| 21/05 | 45,450 | 46,350 | 44,500 | 46,150 | +600 | +1.3 | 122,315 |
| 21/04 | 43,950 | 45,750 | 43,800 | 45,550 | +1,800 | +4.1 | 172,718 |
| 21/03 | 40,850 | 43,800 | 40,200 | 43,750 | +3,300 | +8.2 | 177,514 |
| 21/02 | 38,500 | 41,800 | 38,450 | 40,450 | +1,450 | +3.7 | 112,657 |
| 21/01 | 38,600 | 39,950 | 37,850 | 39,000 | +500 | +1.3 | 135,754 |
| 20/12 | 37,950 | 38,800 | 37,800 | 38,500 | +950 | +2.5 | 107,672 |
| 20/11 | 34,050 | 38,200 | 34,000 | 37,550 | +3,800 | +11.3 | 212,069 |
| 20/10 | 35,550 | 37,200 | 33,750 | 33,750 | -1,050 | -3.0 | 196,952 |
| 20/09 | 37,100 | 38,100 | 33,800 | 34,800 | -2,400 | -6.5 | 234,847 |
| 20/08 | 34,500 | 37,500 | 34,500 | 37,200 | +3,350 | +9.9 | 143,015 |
| 20/07 | 33,250 | 35,050 | 33,050 | 33,850 | +1,100 | +3.4 | 124,640 |
| 20/06 | 32,600 | 35,150 | 31,550 | 32,750 | +250 | +0.8 | 266,223 |
| 20/05 | 30,900 | 32,950 | 29,960 | 32,500 | +1,000 | +3.2 | 132,522 |
| 20/04 | 27,340 | 31,600 | 26,400 | 31,500 | +3,260 | +11.5 | 233,940 |
| 20/03 | 31,550 | 33,650 | 24,000 | 28,240 | -3,510 | -11.1 | 751,825 |
| 20/02 | 35,000 | 37,800 | 31,650 | 31,750 | -4,050 | -11.3 | 299,038 |
| 20/01 | 34,800 | 36,650 | 34,200 | 35,800 | +550 | +1.6 | 123,226 |
| 19/12 | 34,450 | 35,500 | 33,550 | 35,250 | +850 | +2.5 | 77,181 |
| 19/11 | 32,750 | 34,550 | 32,750 | 34,400 | +1,350 | +4.1 | 69,766 |
▶︎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
