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 |
|---|---|
| 93,290 (24/07/03) | 61,630 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 93,290 (24/07/03) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 82,410 | 83,900 | 81,600 | 83,810 | +2,900 | +3.6 | 12,794 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/4 | 49,530 | 50,720 | 49,240 | 50,060 | +1,030 | +2.1 | 35,472 |
| 2/25 | 49,630 | 50,260 | 47,180 | 49,030 | -1,660 | -3.3 | 83,706 |
| 2/18 | 51,030 | 51,550 | 50,150 | 50,690 | -2,100 | -4.0 | 24,892 |
| 2/10 | 51,710 | 52,890 | 51,550 | 52,790 | +810 | +1.6 | 11,436 |
| 2/4 | 50,810 | 52,350 | 50,710 | 51,980 | +1,880 | +3.8 | 23,971 |
| 1/28 | 50,160 | 50,370 | 48,840 | 50,100 | -560 | -1.1 | 134,290 |
| 1/21 | 53,130 | 53,400 | 50,300 | 50,660 | -2,240 | -4.2 | 68,340 |
| 1/14 | 53,720 | 54,330 | 52,680 | 52,900 | -1,490 | -2.7 | 30,633 |
| 1/7 | 55,080 | 55,460 | 54,010 | 54,390 | -530 | -1.0 | 32,597 |
| 12/30 | 53,880 | 54,950 | 53,800 | 54,920 | +1,230 | +2.3 | 30,628 |
| 12/24 | 51,970 | 53,850 | 51,570 | 53,690 | +960 | +1.8 | 44,911 |
| 12/17 | 53,560 | 53,900 | 52,570 | 52,730 | -160 | -0.3 | 53,631 |
| 12/10 | 51,510 | 53,470 | 51,220 | 52,890 | +1,100 | +2.1 | 40,967 |
| 12/3 | 52,550 | 53,100 | 50,980 | 51,790 | -1,610 | -3.0 | 116,311 |
| 11/26 | 53,600 | 54,400 | 53,200 | 53,400 | -600 | -1.1 | 30,101 |
| 11/19 | 53,400 | 54,000 | 53,200 | 54,000 | +900 | +1.7 | 26,045 |
| 11/12 | 53,100 | 53,200 | 52,500 | 53,100 | 0 | 0.0 | 32,975 |
▶︎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
