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 |
|---|---|
| 87,180 (24/06/24) | 61,630 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 87,180 (24/06/24) | 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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 87,100 | 87,180 | 86,450 | 86,650 | -160 | -0.2 | 8,378 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 54,150 | 54,150 | 52,080 | 52,420 | -2,050 | -3.8 | 24,173 |
| 9/22 | 55,840 | 55,840 | 53,960 | 54,470 | -910 | -1.6 | 17,964 |
| 9/16 | 58,090 | 58,730 | 55,170 | 55,380 | -2,070 | -3.6 | 50,004 |
| 9/9 | 55,260 | 57,770 | 55,020 | 57,450 | +1,890 | +3.4 | 34,579 |
| 9/2 | 55,370 | 56,240 | 54,700 | 55,560 | -1,760 | -3.1 | 34,276 |
| 8/26 | 57,540 | 57,850 | 56,090 | 57,320 | -800 | -1.4 | 16,196 |
| 8/19 | 56,750 | 58,250 | 56,640 | 58,120 | +2,080 | +3.7 | 22,415 |
| 8/12 | 55,650 | 56,080 | 55,440 | 56,040 | +720 | +1.3 | 15,992 |
| 8/5 | 54,730 | 55,520 | 53,350 | 55,320 | +920 | +1.7 | 23,650 |
| 7/29 | 53,770 | 54,970 | 53,560 | 54,400 | -290 | -0.5 | 29,066 |
| 7/22 | 52,930 | 54,760 | 52,790 | 54,690 | +2,070 | +3.9 | 44,958 |
| 7/15 | 52,890 | 53,100 | 51,790 | 52,620 | +130 | +0.3 | 14,907 |
| 7/8 | 51,240 | 52,890 | 50,950 | 52,490 | +2,010 | +4.0 | 44,628 |
| 7/1 | 52,400 | 52,840 | 50,320 | 50,480 | -860 | -1.7 | 18,690 |
| 6/24 | 50,000 | 51,440 | 49,160 | 51,340 | +1,620 | +3.3 | 36,384 |
| 6/17 | 52,090 | 52,100 | 48,500 | 49,720 | -4,070 | -7.6 | 59,204 |
| 6/10 | 53,670 | 55,400 | 53,610 | 53,790 | -440 | -0.8 | 30,341 |
| 6/3 | 51,950 | 54,340 | 51,850 | 54,230 | +2,880 | +5.6 | 39,003 |
| 5/27 | 50,290 | 51,570 | 49,870 | 51,350 | +1,180 | +2.4 | 45,748 |
| 5/20 | 52,150 | 53,100 | 49,900 | 50,170 | -930 | -1.8 | 98,678 |
| 5/13 | 53,300 | 53,420 | 50,530 | 51,100 | -2,930 | -5.4 | 125,316 |
| 5/6 | 53,660 | 54,100 | 53,420 | 54,030 | -700 | -1.3 | 23,538 |
| 4/28 | 55,920 | 55,920 | 53,000 | 54,730 | -1,220 | -2.2 | 105,719 |
| 4/22 | 55,360 | 57,420 | 54,940 | 55,950 | +590 | +1.1 | 47,745 |
| 4/15 | 55,590 | 55,740 | 54,780 | 55,360 | -300 | -0.5 | 21,717 |
| 4/8 | 55,480 | 56,040 | 54,950 | 55,660 | +240 | +0.4 | 27,934 |
| 4/1 | 55,210 | 56,750 | 55,110 | 55,420 | +530 | +1.0 | 38,902 |
| 3/25 | 53,060 | 55,100 | 53,040 | 54,890 | +2,970 | +5.7 | 41,654 |
| 3/18 | 49,700 | 51,970 | 49,290 | 51,920 | +2,330 | +4.7 | 27,650 |
| 3/11 | 49,000 | 49,660 | 48,130 | 49,590 | -470 | -0.9 | 33,863 |
▶︎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