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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 54,730 | 54,740 | 54,220 | 54,410 | +10 | ±0% | 2,505 |
| 2022/07/29 | 54,840 | 54,970 | 54,250 | 54,400 | +180 | +0.3% | 13,289 |
| 2022/07/28 | 54,510 | 54,580 | 54,100 | 54,220 | +200 | +0.4% | 7,556 |
| 2022/07/27 | 53,950 | 54,060 | 53,900 | 54,020 | +80 | +0.1% | 3,309 |
| 2022/07/26 | 53,790 | 53,940 | 53,680 | 53,940 | +170 | +0.3% | 1,292 |
| 2022/07/25 | 53,770 | 53,970 | 53,560 | 53,770 | -920 | -1.7% | 3,620 |
| 2022/07/22 | 54,440 | 54,760 | 54,380 | 54,690 | ±0 | ±0% | 5,742 |
| 2022/07/21 | 54,590 | 54,720 | 54,390 | 54,690 | +300 | +0.6% | 12,637 |
| 2022/07/20 | 54,250 | 54,510 | 54,240 | 54,390 | +1,530 | +2.9% | 15,271 |
| 2022/07/19 | 52,930 | 52,980 | 52,790 | 52,860 | +240 | +0.5% | 11,308 |
| 2022/07/15 | 52,790 | 52,790 | 52,490 | 52,620 | +320 | +0.6% | 1,606 |
| 2022/07/14 | 51,830 | 52,410 | 51,790 | 52,300 | +20 | ±0% | 2,569 |
| 2022/07/13 | 52,080 | 52,350 | 52,050 | 52,280 | -200 | -0.4% | 3,679 |
| 2022/07/12 | 52,870 | 52,900 | 52,400 | 52,480 | -380 | -0.7% | 4,027 |
| 2022/07/11 | 52,890 | 53,100 | 52,840 | 52,860 | +370 | +0.7% | 3,026 |
| 2022/07/08 | 52,750 | 52,890 | 52,480 | 52,490 | +270 | +0.5% | 14,052 |
| 2022/07/07 | 52,140 | 52,270 | 51,800 | 52,220 | +780 | +1.5% | 6,333 |
| 2022/07/06 | 51,660 | 51,970 | 51,410 | 51,440 | -710 | -1.4% | 7,182 |
| 2022/07/05 | 52,010 | 52,260 | 51,990 | 52,150 | +820 | +1.6% | 12,443 |
| 2022/07/04 | 51,240 | 51,330 | 50,950 | 51,330 | +850 | +1.7% | 4,618 |
| 2022/07/01 | 51,310 | 51,340 | 50,320 | 50,480 | -1,030 | -2% | 5,105 |
| 2022/06/30 | 51,940 | 51,990 | 51,460 | 51,510 | -350 | -0.7% | 2,889 |
| 2022/06/29 | 51,880 | 51,970 | 51,720 | 51,860 | -770 | -1.5% | 3,287 |
| 2022/06/28 | 52,730 | 52,840 | 52,350 | 52,630 | +10 | ±0% | 2,100 |
| 2022/06/27 | 52,400 | 52,720 | 52,200 | 52,620 | +1,280 | +2.5% | 5,309 |
| 2022/06/24 | 50,800 | 51,440 | 50,720 | 51,340 | +620 | +1.2% | 5,454 |
| 2022/06/23 | 50,720 | 51,100 | 50,490 | 50,720 | +200 | +0.4% | 12,551 |
| 2022/06/22 | 51,050 | 51,080 | 50,490 | 50,520 | +380 | +0.8% | 6,346 |
| 2022/06/21 | 49,940 | 50,240 | 49,900 | 50,140 | +290 | +0.6% | 5,908 |
| 2022/06/20 | 50,000 | 50,000 | 49,160 | 49,850 | +130 | +0.3% | 6,125 |
| 2022/06/17 | 48,520 | 49,990 | 48,500 | 49,720 | -1,000 | -2% | 11,909 |
| 2022/06/16 | 51,160 | 51,490 | 50,720 | 50,720 | +160 | +0.3% | 5,874 |
| 2022/06/15 | 50,850 | 50,850 | 50,430 | 50,560 | -600 | -1.2% | 9,811 |
| 2022/06/14 | 50,510 | 51,170 | 50,420 | 51,160 | -610 | -1.2% | 13,824 |
| 2022/06/13 | 52,090 | 52,100 | 51,700 | 51,770 | -2,020 | -3.8% | 17,786 |
| 2022/06/10 | 54,030 | 54,070 | 53,760 | 53,790 | -1,090 | -2% | 5,493 |
| 2022/06/09 | 55,210 | 55,400 | 54,880 | 54,880 | -320 | -0.6% | 5,833 |
| 2022/06/08 | 55,030 | 55,310 | 55,020 | 55,200 | +920 | +1.7% | 5,072 |
| 2022/06/07 | 54,440 | 54,540 | 54,270 | 54,280 | +350 | +0.6% | 7,279 |
| 2022/06/06 | 53,670 | 53,970 | 53,610 | 53,930 | -300 | -0.6% | 6,664 |
| 2022/06/03 | 54,280 | 54,340 | 54,140 | 54,230 | +950 | +1.8% | 5,232 |
| 2022/06/02 | 53,130 | 53,390 | 53,080 | 53,280 | -90 | -0.2% | 3,651 |
| 2022/06/01 | 53,340 | 53,620 | 53,330 | 53,370 | +190 | +0.4% | 6,322 |
| 2022/05/31 | 53,320 | 53,450 | 53,160 | 53,180 | -10 | ±0% | 10,013 |
| 2022/05/30 | 51,950 | 53,190 | 51,850 | 53,190 | +1,840 | +3.6% | 13,785 |
| 2022/05/27 | 51,510 | 51,570 | 51,270 | 51,350 | +890 | +1.8% | 8,908 |
| 2022/05/26 | 50,440 | 50,890 | 50,430 | 50,460 | +180 | +0.4% | 10,044 |
| 2022/05/25 | 50,050 | 50,400 | 49,980 | 50,280 | +230 | +0.5% | 4,417 |
| 2022/05/24 | 50,590 | 50,590 | 50,020 | 50,050 | -310 | -0.6% | 12,854 |
| 2022/05/23 | 50,290 | 50,430 | 49,870 | 50,360 | +190 | +0.4% | 9,525 |
751～
800
件表示中 / 1816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
