ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

83,570 -30 (-0.04%)

株価：2025/05/23 15:30 15分ディレイ

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
2023/02/21	54,550	54,570	54,420	54,510	-90	-0.2%	1,646
2023/02/20	54,570	54,720	54,540	54,600	-180	-0.3%	3,178
2023/02/17	54,620	54,890	54,590	54,780	-740	-1.3%	3,279
2023/02/16	55,440	55,640	55,440	55,520	+810	+1.5%	9,116
2023/02/15	54,780	54,800	54,520	54,710	+340	+0.6%	3,383
2023/02/14	54,500	54,640	54,350	54,370	+600	+1.1%	3,569
2023/02/13	53,560	53,770	53,500	53,770	+240	+0.4%	2,930
2023/02/10	53,700	53,700	53,460	53,530	-950	-1.7%	6,275
2023/02/09	54,060	54,480	53,880	54,480	±0	±0%	12,150
2023/02/08	54,350	54,490	54,220	54,480	+180	+0.3%	2,794
2023/02/07	54,460	54,490	54,270	54,300	+170	+0.3%	2,935
2023/02/06	54,290	54,450	54,060	54,130	+840	+1.6%	19,668
2023/02/03	53,300	53,400	53,220	53,290	+290	+0.5%	5,410
2023/02/02	53,060	53,070	52,830	53,000	+170	+0.3%	6,368
2023/02/01	52,750	52,830	52,600	52,830	+750	+1.4%	3,736
2023/01/31	52,430	52,430	52,080	52,080	-320	-0.6%	3,837
2023/01/30	52,610	52,750	52,300	52,400	-90	-0.2%	19,882
2023/01/27	52,370	52,530	52,300	52,490	+590	+1.1%	3,801
2023/01/26	51,850	51,950	51,730	51,900	-100	-0.2%	4,216
2023/01/25	51,960	52,080	51,870	52,000	-140	-0.3%	3,823
2023/01/24	52,260	52,320	52,140	52,140	+750	+1.5%	5,528
2023/01/23	51,150	51,400	51,050	51,390	+1,040	+2.1%	4,309
2023/01/20	49,950	50,370	49,920	50,350	+340	+0.7%	3,383
2023/01/19	50,290	50,330	49,960	50,010	-2,060	-4%	10,423
2023/01/18	51,420	52,350	50,910	52,070	+980	+1.9%	3,016
2023/01/17	51,080	51,300	51,050	51,090	+220	+0.4%	1,177
2023/01/16	51,000	51,070	50,780	50,870	-310	-0.6%	17,152
2023/01/13	51,310	51,350	51,080	51,180	-930	-1.8%	4,392
2023/01/12	52,140	52,200	52,010	52,110	+440	+0.9%	8,360
2023/01/11	51,600	51,770	51,600	51,670	+630	+1.2%	1,536
2023/01/10	51,040	51,150	50,900	51,040	-50	-0.1%	3,321
2023/01/06	50,690	51,140	50,690	51,090	+250	+0.5%	11,062
2023/01/05	50,730	50,880	50,480	50,840	+890	+1.8%	3,404
2023/01/04	50,030	50,370	49,770	49,950	-760	-1.5%	6,504
2022/12/30	50,840	50,880	50,650	50,710	+310	+0.6%	2,553
2022/12/29	51,100	51,100	50,370	50,400	-760	-1.5%	3,350
2022/12/28	50,940	51,300	50,900	51,160	-30	-0.1%	2,659
2022/12/27	51,140	51,300	51,000	51,190	+350	+0.7%	2,378
2022/12/26	50,730	51,160	50,610	50,840	+270	+0.5%	2,602
2022/12/23	50,480	50,650	50,310	50,570	-590	-1.2%	7,903
2022/12/22	51,290	51,290	51,030	51,160	+630	+1.2%	2,707
2022/12/21	50,400	50,690	50,200	50,530	+400	+0.8%	8,886
2022/12/20	52,410	52,410	50,100	50,130	-2,140	-4.1%	11,376
2022/12/19	52,800	53,400	52,240	52,270	-1,070	-2%	6,498
2022/12/16	53,460	53,750	53,180	53,340	-930	-1.7%	8,915
2022/12/15	54,230	54,320	54,130	54,270	-350	-0.6%	5,236
2022/12/14	54,930	54,930	54,440	54,620	-340	-0.6%	8,819
2022/12/13	54,720	54,990	54,710	54,960	+1,110	+2.1%	4,496
2022/12/12	54,500	54,500	53,670	53,850	-240	-0.4%	3,124
2022/12/09	54,100	54,210	53,910	54,090	+210	+0.4%	2,872

551～ 600 件表示中 / 1753件

類似銘柄と比較する

現在ご覧いただいている「ＳＰＤＲ５００」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＳＰＤＲ５００	83,570円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	29,060円	-	-	-	-	-	-
ＳＰＤＲゴール	43,980円	-	-	-	-	-	-
上場ＴＰＸ	2,872円	-	-	-	-	-	-
ｉＦＴＰＸ年１	29,340円	-	-	-	-	-	-