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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 79,270 | 79,270 | 78,280 | 78,330 | -970 | -1.2% | 6,984 |
| 2024/05/01 | 79,120 | 79,800 | 79,080 | 79,300 | -630 | -0.8% | 4,676 |
| 2024/04/30 | 79,700 | 80,050 | 79,630 | 79,930 | +580 | +0.7% | 5,213 |
| 2024/04/26 | 78,850 | 79,350 | 78,850 | 79,350 | +1,150 | +1.5% | 4,757 |
| 2024/04/25 | 78,200 | 78,260 | 78,070 | 78,200 | -450 | -0.6% | 2,855 |
| 2024/04/24 | 78,190 | 78,650 | 78,190 | 78,650 | +1,290 | +1.7% | 3,096 |
| 2024/04/23 | 77,360 | 77,380 | 77,200 | 77,360 | +410 | +0.5% | 1,807 |
| 2024/04/22 | 76,790 | 76,950 | 76,700 | 76,950 | +440 | +0.6% | 2,517 |
| 2024/04/19 | 77,000 | 77,160 | 75,510 | 76,510 | -1,070 | -1.4% | 5,520 |
| 2024/04/18 | 77,500 | 77,590 | 77,260 | 77,580 | -300 | -0.4% | 2,227 |
| 2024/04/17 | 78,160 | 78,170 | 77,820 | 77,880 | +40 | +0.1% | 2,033 |
| 2024/04/16 | 78,370 | 78,740 | 77,650 | 77,840 | -1,100 | -1.4% | 4,730 |
| 2024/04/15 | 78,550 | 78,940 | 78,390 | 78,940 | -470 | -0.6% | 4,359 |
| 2024/04/12 | 79,270 | 79,450 | 79,270 | 79,410 | +690 | +0.9% | 5,176 |
| 2024/04/11 | 78,560 | 78,740 | 78,500 | 78,720 | -160 | -0.2% | 2,441 |
| 2024/04/10 | 78,900 | 78,950 | 78,850 | 78,880 | +30 | ±0% | 1,315 |
| 2024/04/09 | 78,810 | 78,890 | 78,710 | 78,850 | +220 | +0.3% | 1,461 |
| 2024/04/08 | 78,600 | 78,800 | 78,310 | 78,630 | +870 | +1.1% | 5,348 |
| 2024/04/05 | 78,800 | 78,820 | 77,400 | 77,760 | -1,290 | -1.6% | 7,795 |
| 2024/04/04 | 79,010 | 79,110 | 78,910 | 79,050 | +510 | +0.6% | 1,766 |
| 2024/04/03 | 78,650 | 78,650 | 78,510 | 78,540 | -610 | -0.8% | 3,656 |
| 2024/04/02 | 79,120 | 79,400 | 79,050 | 79,150 | -380 | -0.5% | 3,576 |
| 2024/04/01 | 79,580 | 79,700 | 79,430 | 79,530 | +200 | +0.3% | 1,973 |
| 2024/03/29 | 79,350 | 79,900 | 79,220 | 79,330 | +140 | +0.2% | 2,429 |
| 2024/03/28 | 79,290 | 79,370 | 79,040 | 79,190 | +150 | +0.2% | 6,336 |
| 2024/03/27 | 78,820 | 79,080 | 78,770 | 79,040 | +220 | +0.3% | 2,344 |
| 2024/03/26 | 78,790 | 78,850 | 78,770 | 78,820 | +60 | +0.1% | 1,262 |
| 2024/03/25 | 78,910 | 78,970 | 78,720 | 78,760 | -410 | -0.5% | 2,667 |
| 2024/03/22 | 79,280 | 79,360 | 79,090 | 79,170 | +210 | +0.3% | 3,585 |
| 2024/03/21 | 78,600 | 78,960 | 78,420 | 78,960 | +1,860 | +2.4% | 12,573 |
| 2024/03/19 | 76,480 | 77,100 | 76,380 | 77,100 | +830 | +1.1% | 4,293 |
| 2024/03/18 | 76,010 | 76,270 | 75,950 | 76,270 | +220 | +0.3% | 2,689 |
| 2024/03/15 | 76,030 | 76,240 | 76,020 | 76,050 | -380 | -0.5% | 1,499 |
| 2024/03/14 | 76,310 | 76,470 | 76,190 | 76,430 | +100 | +0.1% | 2,016 |
| 2024/03/13 | 76,300 | 76,350 | 76,060 | 76,330 | +550 | +0.7% | 3,148 |
| 2024/03/12 | 75,220 | 75,790 | 75,140 | 75,780 | +590 | +0.8% | 3,809 |
| 2024/03/11 | 75,170 | 75,210 | 74,990 | 75,190 | -970 | -1.3% | 4,896 |
| 2024/03/08 | 76,150 | 76,270 | 75,980 | 76,160 | +510 | +0.7% | 3,561 |
| 2024/03/07 | 77,500 | 77,500 | 75,550 | 75,650 | -490 | -0.6% | 5,226 |
| 2024/03/06 | 76,150 | 76,180 | 76,040 | 76,140 | -810 | -1.1% | 5,236 |
| 2024/03/05 | 77,050 | 77,050 | 76,900 | 76,950 | -80 | -0.1% | 2,565 |
| 2024/03/04 | 76,700 | 77,040 | 76,700 | 77,030 | +370 | +0.5% | 5,875 |
| 2024/03/01 | 76,260 | 76,670 | 76,260 | 76,660 | +740 | +1% | 5,224 |
| 2024/02/29 | 76,170 | 76,210 | 75,800 | 75,920 | -410 | -0.5% | 3,664 |
| 2024/02/28 | 76,260 | 76,370 | 76,240 | 76,330 | +220 | +0.3% | 2,693 |
| 2024/02/27 | 76,210 | 76,210 | 76,040 | 76,110 | -180 | -0.2% | 2,074 |
| 2024/02/26 | 76,410 | 76,440 | 76,180 | 76,290 | +980 | +1.3% | 6,718 |
| 2024/02/22 | 75,110 | 75,420 | 75,110 | 75,310 | +850 | +1.1% | 4,657 |
| 2024/02/21 | 74,700 | 74,700 | 74,330 | 74,460 | -440 | -0.6% | 4,142 |
| 2024/02/20 | 74,970 | 75,030 | 74,800 | 74,900 | -60 | -0.1% | 2,252 |
1～
50
件表示中 / 1496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
