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 |
---|---|
87,430 (24/06/27) | 61,630 (23/10/30) |
年初来高値 | 年初来安値 |
---|---|
87,430 (24/06/27) | 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) |
---|---|---|---|---|---|---|---|
6/28 | 87,100 | 88,310 | 86,450 | 88,170 | +1,360 | +1.6 | 24,397 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/24 | 51,900 | 52,960 | 51,120 | 51,300 | -1,190 | -2.3 | 16,486 |
3/17 | 52,700 | 52,820 | 51,420 | 52,490 | -690 | -1.3 | 32,352 |
3/10 | 54,750 | 55,160 | 52,870 | 53,180 | -1,120 | -2.1 | 18,194 |
3/3 | 54,120 | 54,320 | 53,550 | 54,300 | +350 | +0.7 | 11,308 |
2/24 | 54,570 | 54,720 | 53,710 | 53,950 | -830 | -1.5 | 13,123 |
2/17 | 53,560 | 55,640 | 53,500 | 54,780 | +1,250 | +2.3 | 22,277 |
2/10 | 54,290 | 54,490 | 53,460 | 53,530 | +240 | +0.5 | 43,822 |
2/3 | 52,610 | 53,400 | 52,080 | 53,290 | +800 | +1.5 | 39,233 |
1/27 | 51,150 | 52,530 | 51,050 | 52,490 | +2,140 | +4.3 | 21,677 |
1/20 | 51,000 | 52,350 | 49,920 | 50,350 | -830 | -1.6 | 35,151 |
1/13 | 51,040 | 52,200 | 50,900 | 51,180 | +90 | +0.2 | 17,609 |
1/6 | 50,030 | 51,140 | 49,770 | 51,090 | +380 | +0.8 | 20,970 |
12/30 | 50,730 | 51,300 | 50,370 | 50,710 | +140 | +0.3 | 13,542 |
12/23 | 52,800 | 53,400 | 50,100 | 50,570 | -2,770 | -5.2 | 37,370 |
12/16 | 54,500 | 54,990 | 53,180 | 53,340 | -750 | -1.4 | 30,590 |
12/9 | 54,680 | 54,920 | 53,540 | 54,090 | -900 | -1.6 | 22,573 |
12/2 | 55,850 | 56,140 | 54,800 | 54,990 | -940 | -1.7 | 27,621 |
11/25 | 55,520 | 56,240 | 55,370 | 55,930 | +860 | +1.6 | 27,256 |
11/18 | 55,480 | 55,800 | 55,070 | 55,070 | -1,170 | -2.1 | 23,863 |
11/11 | 54,870 | 56,250 | 54,750 | 56,240 | +1,200 | +2.2 | 27,663 |
11/4 | 57,230 | 57,630 | 54,860 | 55,040 | -190 | -0.3 | 30,806 |
10/28 | 55,590 | 56,630 | 55,170 | 55,230 | +480 | +0.9 | 34,625 |
10/21 | 53,440 | 55,940 | 53,260 | 54,750 | +480 | +0.9 | 39,793 |
10/14 | 52,510 | 54,390 | 52,190 | 54,270 | +240 | +0.4 | 27,060 |
10/7 | 51,570 | 54,850 | 51,360 | 54,030 | +1,610 | +3.1 | 42,132 |
▶︎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