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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 49,950 | 50,340 | 49,940 | 50,170 | -200 | -0.4% | 17,536 |
| 2022/05/19 | 49,930 | 50,650 | 49,900 | 50,370 | -2,270 | -4.3% | 45,371 |
| 2022/05/18 | 52,800 | 53,100 | 52,460 | 52,640 | +610 | +1.2% | 5,622 |
| 2022/05/17 | 51,660 | 52,060 | 51,540 | 52,030 | +490 | +1% | 14,499 |
| 2022/05/16 | 52,150 | 52,180 | 51,300 | 51,540 | +440 | +0.9% | 15,650 |
| 2022/05/13 | 50,670 | 51,250 | 50,530 | 51,100 | +410 | +0.8% | 21,914 |
| 2022/05/12 | 51,010 | 51,300 | 50,670 | 50,690 | -1,530 | -2.9% | 31,602 |
| 2022/05/11 | 51,970 | 52,290 | 51,940 | 52,220 | -20 | ±0% | 14,898 |
| 2022/05/10 | 52,290 | 52,370 | 51,510 | 52,240 | -1,050 | -2% | 36,610 |
| 2022/05/09 | 53,300 | 53,420 | 52,990 | 53,290 | -740 | -1.4% | 20,292 |
| 2022/05/06 | 54,000 | 54,100 | 53,790 | 54,030 | +120 | +0.2% | 12,532 |
| 2022/05/02 | 53,660 | 54,090 | 53,420 | 53,910 | -820 | -1.5% | 11,006 |
| 2022/04/28 | 54,010 | 54,790 | 53,930 | 54,730 | +1,280 | +2.4% | 21,363 |
| 2022/04/27 | 53,060 | 53,500 | 53,000 | 53,450 | -1,490 | -2.7% | 36,181 |
| 2022/04/26 | 54,760 | 55,050 | 54,540 | 54,940 | +620 | +1.1% | 26,801 |
| 2022/04/25 | 55,920 | 55,920 | 54,220 | 54,320 | -1,630 | -2.9% | 21,374 |
| 2022/04/22 | 56,410 | 56,410 | 55,940 | 55,950 | -1,310 | -2.3% | 11,204 |
| 2022/04/21 | 57,120 | 57,420 | 57,120 | 57,260 | +200 | +0.4% | 6,559 |
| 2022/04/20 | 57,260 | 57,370 | 56,800 | 57,060 | +800 | +1.4% | 19,698 |
| 2022/04/19 | 55,950 | 56,370 | 55,820 | 56,260 | +1,060 | +1.9% | 6,563 |
| 2022/04/18 | 55,360 | 55,370 | 54,940 | 55,200 | -160 | -0.3% | 3,721 |
| 2022/04/15 | 55,660 | 55,660 | 55,210 | 55,360 | -350 | -0.6% | 1,744 |
| 2022/04/14 | 55,530 | 55,740 | 55,490 | 55,710 | +230 | +0.4% | 4,959 |
| 2022/04/13 | 55,450 | 55,500 | 55,110 | 55,480 | +510 | +0.9% | 4,872 |
| 2022/04/12 | 55,100 | 55,260 | 54,780 | 54,970 | -640 | -1.2% | 8,255 |
| 2022/04/11 | 55,590 | 55,740 | 55,440 | 55,610 | -50 | -0.1% | 1,887 |
| 2022/04/08 | 55,730 | 55,760 | 55,470 | 55,660 | +620 | +1.1% | 9,878 |
| 2022/04/07 | 55,100 | 55,170 | 54,950 | 55,040 | -850 | -1.5% | 5,369 |
| 2022/04/06 | 55,830 | 55,950 | 55,740 | 55,890 | -30 | -0.1% | 4,953 |
| 2022/04/05 | 56,020 | 56,040 | 55,870 | 55,920 | +270 | +0.5% | 3,629 |
| 2022/04/04 | 55,480 | 55,670 | 55,250 | 55,650 | +230 | +0.4% | 4,105 |
| 2022/04/01 | 55,170 | 55,680 | 55,170 | 55,420 | -650 | -1.2% | 10,712 |
| 2022/03/31 | 55,970 | 56,340 | 55,940 | 56,070 | -240 | -0.4% | 3,148 |
| 2022/03/30 | 56,740 | 56,750 | 55,980 | 56,310 | -170 | -0.3% | 7,463 |
| 2022/03/29 | 56,330 | 56,620 | 56,190 | 56,480 | +910 | +1.6% | 7,406 |
| 2022/03/28 | 55,210 | 55,580 | 55,110 | 55,570 | +680 | +1.2% | 10,173 |
| 2022/03/25 | 55,050 | 55,100 | 54,600 | 54,890 | +710 | +1.3% | 8,773 |
| 2022/03/24 | 53,800 | 54,180 | 53,720 | 54,180 | -310 | -0.6% | 7,540 |
| 2022/03/23 | 54,560 | 54,590 | 54,300 | 54,490 | +1,170 | +2.2% | 10,553 |
| 2022/03/22 | 53,060 | 53,380 | 53,040 | 53,320 | +1,400 | +2.7% | 14,788 |
| 2022/03/18 | 51,770 | 51,970 | 51,760 | 51,920 | +420 | +0.8% | 5,425 |
| 2022/03/17 | 51,490 | 51,860 | 51,370 | 51,500 | +1,000 | +2% | 7,056 |
| 2022/03/16 | 50,000 | 50,640 | 50,000 | 50,500 | +1,090 | +2.2% | 4,415 |
| 2022/03/15 | 49,420 | 49,510 | 49,290 | 49,410 | -380 | -0.8% | 8,335 |
| 2022/03/14 | 49,700 | 49,830 | 49,600 | 49,790 | +200 | +0.4% | 2,419 |
| 2022/03/11 | 49,500 | 49,630 | 49,210 | 49,590 | +20 | ±0% | 5,275 |
| 2022/03/10 | 49,500 | 49,660 | 49,470 | 49,570 | +1,200 | +2.5% | 3,905 |
| 2022/03/09 | 48,190 | 48,770 | 48,190 | 48,370 | +220 | +0.5% | 8,361 |
| 2022/03/08 | 48,310 | 48,670 | 48,130 | 48,150 | -940 | -1.9% | 9,262 |
| 2022/03/07 | 49,000 | 49,340 | 48,850 | 49,090 | -970 | -1.9% | 7,060 |
801～
850
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
