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15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) | 65,300 (23/12/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 92,140 | 92,420 | 90,380 | 90,380 | -1,580 | -1.7 | 9,718 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/5 | 52,500 | 53,200 | 52,100 | 53,100 | +1,200 | +2.3 | 18,518 |
| 10/29 | 51,400 | 52,200 | 51,300 | 51,900 | +300 | +0.6 | 24,089 |
| 10/22 | 50,900 | 51,800 | 50,800 | 51,600 | +800 | +1.6 | 29,035 |
| 10/15 | 48,900 | 50,800 | 48,850 | 50,800 | +1,750 | +3.6 | 78,343 |
| 10/8 | 48,250 | 49,200 | 47,350 | 49,050 | +1,450 | +3.1 | 85,958 |
| 10/1 | 49,200 | 49,400 | 47,400 | 47,600 | -1,350 | -2.8 | 91,947 |
| 9/24 | 47,700 | 49,100 | 47,100 | 48,950 | -100 | -0.2 | 41,847 |
| 9/17 | 49,200 | 49,300 | 48,600 | 49,050 | -450 | -0.9 | 207,137 |
| 9/10 | 49,700 | 49,900 | 49,250 | 49,500 | -500 | -1.0 | 47,272 |
| 9/3 | 49,500 | 50,000 | 49,350 | 50,000 | +800 | +1.6 | 66,086 |
| 8/27 | 48,700 | 49,400 | 48,700 | 49,200 | +1,050 | +2.2 | 43,397 |
| 8/20 | 48,800 | 48,850 | 48,050 | 48,150 | -1,000 | -2.0 | 79,005 |
| 8/13 | 48,750 | 49,150 | 48,650 | 49,150 | +600 | +1.2 | 51,460 |
| 8/6 | 48,250 | 48,550 | 47,800 | 48,550 | +700 | +1.5 | 30,065 |
| 7/30 | 48,550 | 48,650 | 47,800 | 47,850 | +500 | +1.1 | 56,908 |
| 7/21 | 47,250 | 47,550 | 46,500 | 47,350 | -450 | -0.9 | 39,061 |
| 7/16 | 48,050 | 48,300 | 47,550 | 47,800 | +400 | +0.8 | 32,018 |
| 7/9 | 48,200 | 48,200 | 47,050 | 47,400 | -650 | -1.4 | 32,806 |
| 7/2 | 47,300 | 48,100 | 47,150 | 48,050 | +850 | +1.8 | 31,183 |
| 6/25 | 45,650 | 47,250 | 45,250 | 47,200 | +900 | +1.9 | 31,259 |
| 6/18 | 46,550 | 46,950 | 46,300 | 46,300 | -100 | -0.2 | 27,713 |
▶︎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
