ＳＰＤＲ Ｓ＆Ｐ５００ ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 96,650 | 96,810 | 96,560 | 96,690 | -510 | -0.5% | 1,643 |
| 2025/09/16 | 97,330 | 97,550 | 97,190 | 97,200 | +260 | +0.3% | 2,832 |
| 2025/09/12 | 96,780 | 97,080 | 96,780 | 96,940 | +490 | +0.5% | 3,437 |
| 2025/09/11 | 96,150 | 96,460 | 96,150 | 96,450 | +300 | +0.3% | 2,060 |
| 2025/09/10 | 95,980 | 96,180 | 95,950 | 96,150 | +600 | +0.6% | 1,949 |
| 2025/09/09 | 95,770 | 95,790 | 95,400 | 95,550 | -450 | -0.5% | 1,877 |
| 2025/09/08 | 96,210 | 96,400 | 95,860 | 96,000 | -500 | -0.5% | 2,265 |
| 2025/09/05 | 96,390 | 96,500 | 96,250 | 96,500 | +980 | +1% | 3,196 |
| 2025/09/04 | 95,170 | 95,590 | 95,170 | 95,520 | +270 | +0.3% | 2,546 |
| 2025/09/03 | 95,300 | 95,450 | 95,140 | 95,250 | -150 | -0.2% | 1,376 |
| 2025/09/02 | 94,810 | 95,400 | 94,800 | 95,400 | +830 | +0.9% | 2,285 |
| 2025/09/01 | 95,080 | 95,300 | 94,570 | 94,570 | -780 | -0.8% | 1,423 |
| 2025/08/29 | 95,220 | 95,440 | 95,220 | 95,350 | +150 | +0.2% | 2,329 |
| 2025/08/28 | 95,150 | 95,220 | 95,000 | 95,200 | -190 | -0.2% | 1,380 |
| 2025/08/27 | 95,190 | 95,560 | 95,160 | 95,390 | +500 | +0.5% | 2,143 |
| 2025/08/26 | 95,040 | 95,100 | 94,140 | 94,890 | -90 | -0.1% | 1,510 |
| 2025/08/25 | 95,010 | 95,220 | 94,880 | 94,980 | +680 | +0.7% | 2,790 |
| 2025/08/22 | 94,440 | 94,640 | 94,270 | 94,300 | +150 | +0.2% | 1,334 |
| 2025/08/21 | 94,030 | 94,200 | 93,890 | 94,150 | +240 | +0.3% | 1,485 |
| 2025/08/20 | 94,500 | 94,500 | 93,910 | 93,910 | -900 | -0.9% | 2,084 |
| 2025/08/19 | 95,180 | 95,250 | 94,760 | 94,810 | -70 | -0.1% | 1,488 |
| 2025/08/18 | 94,980 | 95,120 | 94,870 | 94,880 | -290 | -0.3% | 1,993 |
| 2025/08/15 | 95,250 | 95,340 | 95,090 | 95,170 | +1,010 | +1.1% | 3,125 |
| 2025/08/14 | 94,930 | 94,930 | 94,160 | 94,160 | -810 | -0.9% | 2,780 |
| 2025/08/13 | 95,000 | 95,200 | 94,940 | 94,970 | +540 | +0.6% | 3,999 |
| 2025/08/12 | 94,170 | 94,490 | 94,060 | 94,430 | +1,060 | +1.1% | 3,039 |
| 2025/08/08 | 93,000 | 93,470 | 92,980 | 93,370 | +30 | ±0% | 1,871 |
| 2025/08/07 | 93,280 | 93,690 | 93,220 | 93,340 | +350 | +0.4% | 2,300 |
| 2025/08/06 | 92,620 | 93,000 | 92,520 | 92,990 | -100 | -0.1% | 1,194 |
| 2025/08/05 | 92,830 | 93,100 | 92,610 | 93,090 | +790 | +0.9% | 3,853 |
| 2025/08/04 | 91,730 | 92,370 | 91,730 | 92,300 | -2,530 | -2.7% | 5,983 |
| 2025/08/01 | 95,240 | 95,300 | 94,830 | 94,830 | -410 | -0.4% | 3,977 |
| 2025/07/31 | 95,310 | 95,550 | 95,230 | 95,240 | +1,080 | +1.1% | 3,968 |
| 2025/07/30 | 94,400 | 94,470 | 93,560 | 94,160 | -440 | -0.5% | 2,264 |
| 2025/07/29 | 94,760 | 94,780 | 94,510 | 94,600 | -190 | -0.2% | 2,006 |
| 2025/07/28 | 94,410 | 94,860 | 94,340 | 94,790 | +1,360 | +1.5% | 5,326 |
| 2025/07/25 | 93,430 | 93,830 | 93,400 | 93,430 | +580 | +0.6% | 3,313 |
| 2025/07/24 | 92,900 | 92,970 | 92,600 | 92,850 | +200 | +0.2% | 2,518 |
| 2025/07/23 | 92,650 | 92,830 | 92,060 | 92,650 | -260 | -0.3% | 3,196 |
| 2025/07/22 | 92,770 | 92,980 | 92,740 | 92,910 | -720 | -0.8% | 2,361 |
| 2025/07/18 | 93,200 | 93,720 | 93,200 | 93,630 | +670 | +0.7% | 4,585 |
| 2025/07/17 | 92,300 | 92,960 | 92,300 | 92,960 | +640 | +0.7% | 2,447 |
| 2025/07/16 | 92,480 | 92,690 | 92,310 | 92,320 | -210 | -0.2% | 2,026 |
| 2025/07/15 | 92,200 | 92,700 | 92,080 | 92,530 | +1,060 | +1.2% | 3,784 |
| 2025/07/14 | 91,570 | 91,570 | 91,150 | 91,470 | -290 | -0.3% | 2,170 |
| 2025/07/11 | 91,560 | 91,920 | 91,100 | 91,760 | +750 | +0.8% | 1,782 |
| 2025/07/10 | 91,130 | 91,150 | 90,820 | 91,010 | -90 | -0.1% | 2,639 |
| 2025/07/09 | 90,940 | 91,210 | 90,900 | 91,100 | +340 | +0.4% | 1,605 |
| 2025/07/08 | 90,450 | 90,890 | 90,360 | 90,760 | +440 | +0.5% | 2,180 |
| 2025/07/07 | 89,970 | 90,320 | 89,800 | 90,320 | +380 | +0.4% | 2,184 |
1～
50
件表示中 / 1833件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
