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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 87,450 | 87,560 | 86,830 | 87,520 | -2,000 | -2.2% | 6,388 |
| 2025/03/03 | 89,660 | 89,700 | 89,210 | 89,520 | +1,550 | +1.8% | 3,288 |
| 2025/02/28 | 88,050 | 88,100 | 87,200 | 87,970 | -1,210 | -1.4% | 4,935 |
| 2025/02/27 | 88,680 | 89,200 | 88,440 | 89,180 | -90 | -0.1% | 2,430 |
| 2025/02/26 | 89,000 | 89,280 | 88,530 | 89,270 | -350 | -0.4% | 3,986 |
| 2025/02/25 | 90,410 | 90,410 | 89,410 | 89,620 | -2,290 | -2.5% | 6,484 |
| 2025/02/21 | 91,410 | 91,940 | 91,330 | 91,910 | +90 | +0.1% | 2,004 |
| 2025/02/20 | 92,660 | 92,660 | 91,800 | 91,820 | -1,010 | -1.1% | 2,480 |
| 2025/02/19 | 92,940 | 93,200 | 92,830 | 92,830 | -110 | -0.1% | 1,564 |
| 2025/02/18 | 92,510 | 93,000 | 92,500 | 92,940 | +230 | +0.2% | 1,826 |
| 2025/02/17 | 92,760 | 93,150 | 92,580 | 92,710 | -490 | -0.5% | 2,090 |
| 2025/02/14 | 93,330 | 93,400 | 93,060 | 93,200 | -30 | ±0% | 2,383 |
| 2025/02/13 | 93,190 | 93,540 | 93,170 | 93,230 | +250 | +0.3% | 2,438 |
| 2025/02/12 | 92,470 | 93,000 | 92,450 | 92,980 | +1,410 | +1.5% | 2,789 |
| 2025/02/10 | 91,480 | 91,720 | 91,330 | 91,570 | -300 | -0.3% | 2,801 |
| 2025/02/07 | 91,650 | 92,030 | 91,500 | 91,870 | -530 | -0.6% | 2,653 |
| 2025/02/06 | 92,360 | 92,400 | 91,880 | 92,400 | +520 | +0.6% | 1,301 |
| 2025/02/05 | 92,510 | 92,700 | 91,760 | 91,880 | -760 | -0.8% | 2,328 |
| 2025/02/04 | 93,240 | 93,350 | 92,100 | 92,640 | +940 | +1% | 3,424 |
| 2025/02/03 | 92,900 | 92,900 | 91,700 | 91,700 | -2,270 | -2.4% | 9,280 |
| 2025/01/31 | 93,390 | 94,000 | 93,300 | 93,970 | +530 | +0.6% | 2,281 |
| 2025/01/30 | 93,500 | 93,540 | 93,260 | 93,440 | -520 | -0.6% | 3,201 |
| 2025/01/29 | 94,130 | 94,140 | 93,730 | 93,960 | +680 | +0.7% | 1,611 |
| 2025/01/28 | 93,020 | 93,520 | 92,870 | 93,280 | -470 | -0.5% | 3,537 |
| 2025/01/27 | 94,280 | 94,280 | 93,590 | 93,750 | -890 | -0.9% | 2,966 |
| 2025/01/24 | 95,070 | 95,340 | 94,410 | 94,640 | -260 | -0.3% | 4,701 |
| 2025/01/23 | 94,790 | 94,990 | 94,740 | 94,900 | +650 | +0.7% | 5,293 |
| 2025/01/22 | 93,990 | 94,290 | 93,900 | 94,250 | +1,180 | +1.3% | 5,313 |
| 2025/01/21 | 93,320 | 93,370 | 92,700 | 93,070 | -230 | -0.2% | 1,928 |
| 2025/01/20 | 93,200 | 93,300 | 92,980 | 93,300 | +990 | +1.1% | 2,637 |
| 2025/01/17 | 91,970 | 92,330 | 91,710 | 92,310 | -370 | -0.4% | 2,292 |
| 2025/01/16 | 92,700 | 92,960 | 92,150 | 92,680 | +990 | +1.1% | 2,479 |
| 2025/01/15 | 92,190 | 92,190 | 91,590 | 91,690 | -360 | -0.4% | 2,413 |
| 2025/01/14 | 91,860 | 92,120 | 91,630 | 92,050 | -1,030 | -1.1% | 3,829 |
| 2025/01/10 | 92,790 | 93,230 | 92,590 | 93,080 | -40 | ±0% | 2,360 |
| 2025/01/09 | 93,230 | 93,230 | 92,780 | 93,120 | -260 | -0.3% | 2,200 |
| 2025/01/08 | 93,330 | 93,460 | 93,110 | 93,380 | -410 | -0.4% | 2,828 |
| 2025/01/07 | 93,960 | 94,310 | 93,760 | 93,790 | +300 | +0.3% | 2,820 |
| 2025/01/06 | 93,340 | 93,550 | 93,200 | 93,490 | -490 | -0.5% | 4,814 |
| 2024/12/30 | 94,060 | 94,060 | 93,770 | 93,980 | -660 | -0.7% | 2,891 |
| 2024/12/27 | 94,690 | 95,070 | 94,620 | 94,640 | -30 | ±0% | 7,910 |
| 2024/12/26 | 94,260 | 94,700 | 94,260 | 94,670 | +470 | +0.5% | 5,717 |
| 2024/12/25 | 94,000 | 94,460 | 93,210 | 94,200 | +870 | +0.9% | 5,226 |
| 2024/12/24 | 93,440 | 93,630 | 93,260 | 93,330 | +210 | +0.2% | 4,045 |
| 2024/12/23 | 92,370 | 93,120 | 92,370 | 93,120 | +1,680 | +1.8% | 4,489 |
| 2024/12/20 | 92,120 | 92,250 | 91,300 | 91,440 | -160 | -0.2% | 5,759 |
| 2024/12/19 | 90,830 | 91,600 | 90,510 | 91,600 | -1,270 | -1.4% | 15,663 |
| 2024/12/18 | 92,720 | 93,050 | 92,720 | 92,870 | -500 | -0.5% | 2,317 |
| 2024/12/17 | 93,390 | 93,560 | 93,340 | 93,370 | +420 | +0.5% | 4,183 |
| 2024/12/16 | 92,660 | 93,140 | 92,660 | 92,950 | +350 | +0.4% | 5,163 |
51～
100
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
