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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 90,290 | 90,420 | 89,910 | 89,940 | +540 | +0.6% | 4,105 |
| 2025/07/03 | 89,100 | 89,400 | 89,040 | 89,400 | +430 | +0.5% | 2,304 |
| 2025/07/02 | 88,580 | 89,050 | 88,580 | 88,970 | +340 | +0.4% | 1,641 |
| 2025/07/01 | 88,870 | 88,910 | 88,540 | 88,630 | -270 | -0.3% | 2,016 |
| 2025/06/30 | 89,010 | 89,230 | 88,780 | 88,900 | +390 | +0.4% | 2,756 |
| 2025/06/27 | 88,470 | 88,670 | 88,220 | 88,510 | +560 | +0.6% | 4,039 |
| 2025/06/26 | 87,990 | 88,100 | 87,860 | 87,950 | -160 | -0.2% | 1,651 |
| 2025/06/25 | 87,990 | 88,140 | 87,720 | 88,110 | +170 | +0.2% | 2,149 |
| 2025/06/24 | 87,780 | 88,040 | 87,700 | 87,940 | +520 | +0.6% | 3,496 |
| 2025/06/23 | 86,540 | 87,420 | 86,480 | 87,420 | +900 | +1% | 3,713 |
| 2025/06/20 | 86,260 | 86,590 | 86,160 | 86,520 | +260 | +0.3% | 1,529 |
| 2025/06/19 | 86,700 | 86,700 | 85,770 | 86,260 | -620 | -0.7% | 11,345 |
| 2025/06/18 | 86,650 | 86,980 | 86,640 | 86,880 | -120 | -0.1% | 3,819 |
| 2025/06/17 | 86,640 | 87,150 | 86,610 | 87,000 | +680 | +0.8% | 3,619 |
| 2025/06/16 | 86,240 | 86,480 | 86,160 | 86,320 | +840 | +1% | 3,449 |
| 2025/06/13 | 85,950 | 85,950 | 84,820 | 85,480 | -800 | -0.9% | 4,839 |
| 2025/06/12 | 86,690 | 86,720 | 86,080 | 86,280 | -1,040 | -1.2% | 4,213 |
| 2025/06/11 | 87,340 | 87,390 | 87,110 | 87,320 | +640 | +0.7% | 2,728 |
| 2025/06/10 | 86,730 | 87,450 | 86,450 | 86,680 | +320 | +0.4% | 2,228 |
| 2025/06/09 | 86,570 | 86,720 | 86,290 | 86,360 | +660 | +0.8% | 3,054 |
| 2025/06/06 | 85,100 | 85,700 | 85,100 | 85,700 | +460 | +0.5% | 1,092 |
| 2025/06/05 | 85,060 | 85,290 | 84,950 | 85,240 | -530 | -0.6% | 1,476 |
| 2025/06/04 | 85,760 | 86,020 | 85,590 | 85,770 | +1,440 | +1.7% | 2,281 |
| 2025/06/03 | 84,270 | 84,670 | 84,210 | 84,330 | +310 | +0.4% | 1,277 |
| 2025/06/02 | 84,610 | 84,610 | 83,950 | 84,020 | -800 | -0.9% | 1,499 |
| 2025/05/30 | 84,600 | 84,990 | 84,300 | 84,820 | -2,230 | -2.6% | 3,609 |
| 2025/05/29 | 87,080 | 87,350 | 86,750 | 87,050 | +1,810 | +2.1% | 5,816 |
| 2025/05/28 | 85,210 | 85,550 | 85,020 | 85,240 | +1,350 | +1.6% | 2,206 |
| 2025/05/27 | 83,540 | 83,890 | 83,090 | 83,890 | +260 | +0.3% | 2,018 |
| 2025/05/26 | 83,390 | 83,630 | 83,180 | 83,630 | +60 | +0.1% | 1,388 |
| 2025/05/23 | 83,830 | 84,100 | 83,430 | 83,570 | -30 | ±0% | 1,269 |
1～
50
件表示中 / 1802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
