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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 91,550 | 93,260 | 91,550 | 92,330 | +1,150 | +1.3 | 29,191 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 45,200 | 46,350 | 45,200 | 46,200 | +1,000 | +2.2 | 25,456 |
| 5/21 | 45,600 | 45,650 | 44,650 | 45,200 | -50 | -0.1 | 24,622 |
| 5/14 | 45,900 | 46,100 | 44,500 | 45,250 | -550 | -1.2 | 53,704 |
| 5/7 | 45,450 | 45,850 | 45,350 | 45,800 | +250 | +0.6 | 10,953 |
| 4/30 | 44,950 | 45,750 | 44,850 | 45,550 | +950 | +2.1 | 33,590 |
| 4/23 | 45,250 | 45,300 | 44,350 | 44,600 | -650 | -1.4 | 44,798 |
| 4/16 | 45,050 | 45,250 | 44,800 | 45,250 | +550 | +1.2 | 38,283 |
| 4/9 | 44,550 | 44,850 | 44,450 | 44,700 | +300 | +0.7 | 33,884 |
| 4/2 | 43,350 | 44,400 | 42,950 | 44,400 | +1,650 | +3.9 | 47,618 |
| 3/26 | 42,400 | 42,850 | 42,200 | 42,750 | +150 | +0.4 | 25,610 |
| 3/19 | 43,100 | 43,500 | 42,500 | 42,600 | -250 | -0.6 | 39,745 |
| 3/12 | 41,750 | 42,900 | 41,400 | 42,850 | +2,100 | +5.2 | 44,959 |
| 3/5 | 40,850 | 41,700 | 40,200 | 40,750 | +300 | +0.7 | 41,745 |
| 2/26 | 41,200 | 41,650 | 40,350 | 40,450 | -700 | -1.7 | 31,047 |
| 2/19 | 41,300 | 41,800 | 41,100 | 41,150 | +200 | +0.5 | 25,412 |
| 2/12 | 40,950 | 41,150 | 40,800 | 40,950 | +50 | +0.1 | 22,017 |
| 2/5 | 38,500 | 40,900 | 38,450 | 40,900 | +1,900 | +4.9 | 34,181 |
| 1/29 | 39,800 | 39,950 | 38,600 | 39,000 | -700 | -1.8 | 32,687 |
| 1/22 | 38,950 | 39,900 | 38,800 | 39,700 | +600 | +1.5 | 39,663 |
| 1/15 | 39,500 | 39,700 | 39,000 | 39,100 | -500 | -1.3 | 25,201 |
| 1/8 | 38,600 | 39,600 | 37,850 | 39,600 | +1,100 | +2.9 | 38,203 |
| 12/30 | 38,250 | 38,800 | 38,200 | 38,500 | +300 | +0.8 | 12,634 |
| 12/25 | 38,250 | 38,300 | 37,800 | 38,200 | 0 | 0.0 | 20,794 |
| 12/18 | 38,200 | 38,400 | 37,950 | 38,200 | +150 | +0.4 | 27,736 |
| 12/11 | 38,500 | 38,700 | 38,050 | 38,050 | -100 | -0.3 | 24,388 |
| 12/4 | 37,900 | 38,400 | 37,500 | 38,150 | +400 | +1.1 | 27,805 |
| 11/27 | 37,500 | 38,200 | 37,500 | 37,750 | +750 | +2.0 | 42,732 |
| 11/20 | 37,700 | 37,900 | 36,800 | 37,000 | -50 | -0.1 | 43,652 |
| 11/13 | 36,500 | 37,650 | 36,500 | 37,050 | +1,000 | +2.8 | 47,746 |
| 11/6 | 34,050 | 36,300 | 34,000 | 36,050 | +2,300 | +6.8 | 72,254 |
▶︎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
