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 |
|---|---|
| 80,520 (24/05/09) | 55,470 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 80,520 (24/05/09) | 66,990 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 80,890 | 81,090 | 80,890 | 81,060 | +590 | +0.7 | 2,827 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 79,510 | 81,090 | 79,480 | 81,060 | +2,730 | +3.5 | 15,763 |
| 5/2 | 79,700 | 80,050 | 78,280 | 78,330 | -1,020 | -1.3 | 16,873 |
| 4/26 | 76,790 | 79,350 | 76,700 | 79,350 | +2,840 | +3.7 | 15,032 |
| 4/19 | 78,550 | 78,940 | 75,510 | 76,510 | -2,900 | -3.7 | 18,869 |
| 4/12 | 78,600 | 79,450 | 78,310 | 79,410 | +1,650 | +2.1 | 15,741 |
| 4/5 | 79,580 | 79,700 | 77,400 | 77,760 | -1,570 | -2.0 | 18,766 |
| 3/29 | 78,910 | 79,900 | 78,720 | 79,330 | +160 | +0.2 | 15,038 |
| 3/22 | 76,010 | 79,360 | 75,950 | 79,170 | +3,120 | +4.1 | 23,140 |
| 3/15 | 75,170 | 76,470 | 74,990 | 76,050 | -110 | -0.1 | 15,368 |
| 3/8 | 76,700 | 77,500 | 75,550 | 76,160 | -500 | -0.7 | 22,463 |
| 3/1 | 76,410 | 76,670 | 75,800 | 76,660 | +1,350 | +1.8 | 20,373 |
| 2/22 | 75,080 | 75,420 | 74,330 | 75,310 | -20 | +0.0 | 14,784 |
| 2/16 | 74,790 | 75,470 | 74,320 | 75,330 | +900 | +1.2 | 16,204 |
| 2/9 | 73,350 | 74,520 | 73,000 | 74,430 | +2,390 | +3.3 | 21,264 |
| 2/2 | 72,030 | 72,440 | 71,000 | 72,040 | +180 | +0.3 | 17,911 |
| 1/26 | 71,520 | 72,050 | 71,470 | 71,860 | +1,000 | +1.4 | 17,984 |
| 1/19 | 69,100 | 70,900 | 69,030 | 70,860 | +1,760 | +2.6 | 15,120 |
| 1/12 | 68,360 | 69,540 | 68,020 | 69,100 | +1,460 | +2.2 | 18,765 |
| 1/5 | 67,110 | 67,800 | 66,990 | 67,640 | +190 | +0.3 | 7,599 |
| 12/29 | 67,300 | 67,950 | 67,250 | 67,450 | +230 | +0.3 | 26,627 |
| 12/22 | 66,910 | 68,400 | 66,830 | 67,220 | +410 | +0.6 | 27,633 |
| 12/15 | 66,720 | 67,730 | 66,530 | 66,810 | +840 | +1.3 | 25,520 |
| 12/8 | 67,190 | 67,480 | 65,300 | 65,970 | -1,610 | -2.4 | 14,873 |
| 12/1 | 68,010 | 68,010 | 66,800 | 67,580 | -380 | -0.6 | 13,359 |
| 11/24 | 67,550 | 68,190 | 66,950 | 67,960 | +60 | +0.1 | 10,185 |
| 11/17 | 66,600 | 68,060 | 66,520 | 67,900 | +2,140 | +3.3 | 21,033 |
| 11/10 | 64,990 | 66,020 | 64,960 | 65,760 | +2,010 | +3.2 | 21,559 |
| 11/2 | 62,000 | 63,850 | 61,630 | 63,750 | +1,440 | +2.3 | 15,289 |
| 10/27 | 63,400 | 63,460 | 62,250 | 62,310 | -1,510 | -2.4 | 22,996 |
| 10/20 | 65,000 | 65,260 | 63,730 | 63,820 | -1,190 | -1.8 | 14,342 |
▶︎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