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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 85,740 | 85,800 | 85,330 | 85,370 | -330 | -0.4% | 5,114 |
| 2025/05/16 | 85,920 | 85,940 | 85,450 | 85,700 | +250 | +0.3% | 2,791 |
| 2025/05/15 | 86,020 | 86,080 | 85,400 | 85,450 | -890 | -1% | 2,684 |
| 2025/05/14 | 86,570 | 86,710 | 86,250 | 86,340 | +390 | +0.5% | 4,205 |
| 2025/05/13 | 86,230 | 86,260 | 85,750 | 85,950 | +2,200 | +2.6% | 9,732 |
| 2025/05/12 | 83,250 | 83,790 | 83,230 | 83,750 | +1,460 | +1.8% | 8,948 |
| 2025/05/09 | 82,360 | 82,530 | 82,110 | 82,290 | +780 | +1% | 7,576 |
| 2025/05/08 | 80,740 | 81,580 | 80,540 | 81,510 | +1,280 | +1.6% | 4,601 |
| 2025/05/07 | 80,720 | 80,850 | 80,230 | 80,230 | -1,290 | -1.6% | 7,185 |
| 2025/05/02 | 81,090 | 82,080 | 81,080 | 81,520 | +630 | +0.8% | 6,064 |
| 2025/05/01 | 79,960 | 80,940 | 79,960 | 80,890 | +2,060 | +2.6% | 5,845 |
| 2025/04/30 | 78,660 | 78,830 | 78,500 | 78,830 | -50 | -0.1% | 2,429 |
| 2025/04/28 | 79,000 | 79,000 | 78,540 | 78,880 | -90 | -0.1% | 5,975 |
| 2025/04/25 | 78,410 | 79,180 | 78,340 | 78,970 | +2,520 | +3.3% | 6,988 |
| 2025/04/24 | 76,920 | 77,100 | 76,160 | 76,450 | +460 | +0.6% | 2,014 |
| 2025/04/23 | 76,520 | 76,570 | 75,570 | 75,990 | +3,430 | +4.7% | 4,976 |
| 2025/04/22 | 72,710 | 73,030 | 72,230 | 72,560 | -1,030 | -1.4% | 4,864 |
| 2025/04/21 | 74,700 | 74,700 | 73,470 | 73,590 | -1,810 | -2.4% | 4,777 |
| 2025/04/18 | 75,050 | 75,450 | 75,010 | 75,400 | -470 | -0.6% | 1,867 |
| 2025/04/17 | 74,850 | 75,870 | 74,580 | 75,870 | +270 | +0.4% | 3,893 |
| 2025/04/16 | 76,500 | 76,510 | 75,290 | 75,600 | -1,400 | -1.8% | 5,784 |
| 2025/04/15 | 76,940 | 77,330 | 76,850 | 77,000 | +100 | +0.1% | 4,526 |
| 2025/04/14 | 77,800 | 77,800 | 76,530 | 76,900 | +380 | +0.5% | 6,977 |
| 2025/04/11 | 75,070 | 76,890 | 73,950 | 76,520 | -2,910 | -3.7% | 10,500 |
| 2025/04/10 | 80,900 | 80,990 | 79,020 | 79,430 | +7,530 | +10.5% | 9,396 |
| 2025/04/09 | 74,000 | 78,000 | 70,050 | 71,900 | -3,460 | -4.6% | 11,153 |
| 2025/04/08 | 75,380 | 75,810 | 74,970 | 75,360 | +4,720 | +6.7% | 7,629 |
| 2025/04/07 | 70,560 | 72,410 | 70,540 | 70,640 | -7,750 | -9.9% | 14,383 |
| 2025/04/04 | 78,570 | 78,730 | 77,360 | 78,390 | -2,370 | -2.9% | 9,409 |
| 2025/04/03 | 80,830 | 81,400 | 80,480 | 80,760 | -3,330 | -4% | 4,834 |
| 2025/04/02 | 84,130 | 84,130 | 83,900 | 84,090 | +560 | +0.7% | 1,363 |
| 2025/04/01 | 83,480 | 83,600 | 83,170 | 83,530 | +1,410 | +1.7% | 1,904 |
| 2025/03/31 | 82,570 | 82,570 | 82,050 | 82,120 | -3,500 | -4.1% | 5,028 |
| 2025/03/28 | 85,490 | 85,770 | 85,400 | 85,620 | -150 | -0.2% | 2,000 |
| 2025/03/27 | 85,510 | 85,770 | 85,300 | 85,770 | -760 | -0.9% | 1,335 |
| 2025/03/26 | 86,410 | 86,720 | 86,290 | 86,530 | +250 | +0.3% | 1,511 |
| 2025/03/25 | 86,510 | 86,640 | 86,280 | 86,280 | +1,200 | +1.4% | 2,916 |
| 2025/03/24 | 84,970 | 85,190 | 84,930 | 85,080 | +800 | +0.9% | 2,666 |
| 2025/03/21 | 83,910 | 84,330 | 83,850 | 84,280 | +80 | +0.1% | 2,644 |
| 2025/03/19 | 83,940 | 84,270 | 83,900 | 84,200 | -580 | -0.7% | 1,299 |
| 2025/03/18 | 84,730 | 84,780 | 84,490 | 84,780 | +1,550 | +1.9% | 1,819 |
| 2025/03/17 | 83,240 | 83,500 | 83,120 | 83,230 | +730 | +0.9% | 2,191 |
| 2025/03/14 | 81,990 | 82,670 | 81,930 | 82,500 | +390 | +0.5% | 1,616 |
| 2025/03/13 | 83,060 | 83,240 | 81,990 | 82,110 | -500 | -0.6% | 3,075 |
| 2025/03/12 | 82,640 | 82,770 | 82,440 | 82,610 | -190 | -0.2% | 2,634 |
| 2025/03/11 | 82,170 | 82,870 | 81,260 | 82,800 | -1,850 | -2.2% | 6,032 |
| 2025/03/10 | 84,550 | 84,760 | 84,160 | 84,650 | -50 | -0.1% | 4,564 |
| 2025/03/07 | 85,300 | 85,310 | 84,590 | 84,700 | -2,100 | -2.4% | 5,769 |
| 2025/03/06 | 86,840 | 87,060 | 86,670 | 86,800 | +10 | ±0% | 2,558 |
| 2025/03/05 | 87,130 | 87,230 | 86,730 | 86,790 | -730 | -0.8% | 7,921 |
1～
50
件表示中 / 1749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
