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 |
|---|---|
| 83,120 (24/05/22) | 57,500 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 83,120 (24/05/22) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 82,430 | 83,660 | 82,430 | 83,570 | +1,170 | +1.4 | 14,659 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 65,000 | 65,260 | 63,730 | 63,820 | -1,190 | -1.8 | 14,342 |
| 10/13 | 64,100 | 65,330 | 64,060 | 65,010 | +1,930 | +3.1 | 14,745 |
| 10/6 | 64,210 | 64,420 | 62,640 | 63,080 | -870 | -1.4 | 17,335 |
| 9/29 | 64,000 | 64,330 | 63,520 | 63,950 | -100 | -0.2 | 16,721 |
| 9/22 | 65,550 | 65,600 | 63,620 | 64,050 | -2,270 | -3.4 | 28,747 |
| 9/15 | 65,640 | 66,410 | 65,220 | 66,320 | +730 | +1.1 | 26,328 |
| 9/8 | 65,860 | 66,410 | 65,200 | 65,590 | -40 | -0.1 | 33,857 |
| 9/1 | 64,590 | 65,990 | 64,420 | 65,630 | +1,700 | +2.7 | 31,971 |
| 8/25 | 63,460 | 65,000 | 63,300 | 63,930 | +510 | +0.8 | 15,699 |
| 8/18 | 64,720 | 65,360 | 63,380 | 63,420 | -1,060 | -1.6 | 27,307 |
| 8/10 | 63,530 | 64,530 | 63,450 | 64,480 | +180 | +0.3 | 26,362 |
| 8/4 | 64,380 | 65,460 | 64,120 | 64,300 | +1,080 | +1.7 | 52,032 |
| 7/28 | 64,060 | 64,350 | 62,480 | 63,220 | -290 | -0.5 | 40,991 |
| 7/21 | 62,490 | 63,530 | 62,320 | 63,510 | +1,510 | +2.4 | 10,569 |
| 7/14 | 63,150 | 63,230 | 61,640 | 62,000 | -1,240 | -2.0 | 22,056 |
| 7/7 | 63,990 | 64,290 | 63,080 | 63,240 | -290 | -0.5 | 19,235 |
| 6/30 | 62,300 | 63,620 | 61,950 | 63,530 | +1,100 | +1.8 | 20,768 |
| 6/23 | 62,480 | 62,550 | 61,500 | 62,430 | +230 | +0.4 | 23,039 |
| 6/16 | 59,990 | 63,000 | 59,950 | 62,200 | +2,410 | +4.0 | 25,444 |
| 6/9 | 59,910 | 59,960 | 59,460 | 59,790 | +1,080 | +1.8 | 15,588 |
| 6/2 | 59,380 | 59,450 | 58,150 | 58,710 | +910 | +1.6 | 33,480 |
| 5/26 | 57,610 | 58,330 | 57,300 | 57,800 | -240 | -0.4 | 16,952 |
| 5/19 | 55,830 | 58,200 | 55,800 | 58,040 | +2,390 | +4.3 | 19,712 |
| 5/12 | 55,670 | 55,830 | 55,400 | 55,650 | -1,560 | -2.7 | 13,493 |
| 5/2 | 56,630 | 57,260 | 56,300 | 57,210 | +1,520 | +2.7 | 88,187 |
| 4/28 | 55,140 | 55,710 | 54,120 | 55,690 | +610 | +1.1 | 35,439 |
| 4/21 | 55,380 | 55,800 | 55,080 | 55,080 | +310 | +0.6 | 20,037 |
| 4/14 | 54,080 | 54,880 | 54,080 | 54,770 | +890 | +1.7 | 16,448 |
| 4/7 | 54,500 | 54,600 | 53,220 | 53,880 | +140 | +0.3 | 36,134 |
| 3/31 | 52,060 | 54,050 | 51,780 | 53,740 | +2,440 | +4.8 | 15,104 |
▶︎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