ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

94,990 +690 (+0.73%)

株価：2025/08/25 14:34 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
2021/05/12	45,100	45,150	44,700	44,900	-450	-1%	18,823
2021/05/11	45,500	45,550	45,150	45,350	-700	-1.5%	14,417
2021/05/10	45,900	46,100	45,850	46,050	+250	+0.5%	7,276
2021/05/07	45,700	45,850	45,600	45,800	+300	+0.7%	5,037
2021/05/06	45,450	45,550	45,350	45,500	-50	-0.1%	5,916
2021/04/30	45,700	45,750	45,500	45,550	+50	+0.1%	5,569
2021/04/28	45,400	45,550	45,400	45,500	+150	+0.3%	6,092
2021/04/27	45,200	45,350	45,150	45,350	+400	+0.9%	5,930
2021/04/26	44,950	45,000	44,850	44,950	+350	+0.8%	15,999
2021/04/23	44,600	44,650	44,500	44,600	-300	-0.7%	4,476
2021/04/22	44,850	44,950	44,800	44,900	+400	+0.9%	12,506
2021/04/21	44,550	44,550	44,350	44,500	-550	-1.2%	13,994
2021/04/20	45,000	45,100	44,900	45,050	-150	-0.3%	6,331
2021/04/19	45,250	45,300	45,150	45,200	-50	-0.1%	7,491
2021/04/16	45,200	45,250	45,100	45,250	+350	+0.8%	16,444
2021/04/15	44,900	44,900	44,800	44,900	-150	-0.3%	3,553
2021/04/14	44,950	45,050	44,900	45,050	-50	-0.1%	3,825
2021/04/13	45,050	45,200	45,000	45,100	+200	+0.4%	6,457
2021/04/12	45,050	45,150	44,900	44,900	+200	+0.4%	8,004
2021/04/09	44,800	44,800	44,650	44,700	-100	-0.2%	9,539
2021/04/08	44,750	44,850	44,650	44,800	+200	+0.4%	7,165
2021/04/07	44,700	44,700	44,500	44,600	-150	-0.3%	6,358
2021/04/06	44,800	44,850	44,650	44,750	+200	+0.4%	6,545
2021/04/05	44,550	44,600	44,450	44,550	+150	+0.3%	4,277
2021/04/02	44,350	44,400	44,300	44,400	+450	+1%	6,180
2021/04/01	43,950	44,000	43,800	43,950	+200	+0.5%	15,983
2021/03/31	43,550	43,800	43,500	43,750	+200	+0.5%	4,546
2021/03/30	43,500	43,600	43,400	43,550	+500	+1.2%	10,870
2021/03/29	43,350	43,350	42,950	43,050	+300	+0.7%	10,039
2021/03/26	42,650	42,800	42,550	42,750	+450	+1.1%	4,277
2021/03/25	42,250	42,400	42,200	42,300	+100	+0.2%	7,955
2021/03/24	42,300	42,350	42,200	42,200	-400	-0.9%	5,565
2021/03/23	42,750	42,850	42,550	42,600	+200	+0.5%	2,565
2021/03/22	42,400	42,450	42,250	42,400	-200	-0.5%	5,248
2021/03/19	42,600	42,700	42,500	42,600	-700	-1.6%	7,376
2021/03/18	43,350	43,500	43,200	43,300	±0	±0%	12,548
2021/03/17	43,200	43,300	43,150	43,300	-50	-0.1%	7,266
2021/03/16	43,200	43,350	43,200	43,350	+300	+0.7%	6,566
2021/03/15	43,100	43,150	43,000	43,050	+200	+0.5%	5,989
2021/03/12	42,800	42,900	42,750	42,850	+300	+0.7%	5,332
2021/03/11	42,250	42,550	42,200	42,550	+500	+1.2%	3,747
2021/03/10	42,050	42,150	41,950	42,050	+50	+0.1%	4,037
2021/03/09	41,750	42,050	41,700	42,000	+500	+1.2%	8,928
2021/03/08	41,750	41,750	41,400	41,500	+750	+1.8%	22,915
2021/03/05	40,500	40,750	40,200	40,750	+100	+0.2%	5,522
2021/03/04	40,650	40,800	40,450	40,650	-850	-2%	17,216
2021/03/03	41,400	41,500	41,300	41,500	+100	+0.2%	4,454
2021/03/02	41,600	41,700	41,350	41,400	+500	+1.2%	5,187
2021/03/01	40,850	41,000	40,800	40,900	+450	+1.1%	9,366
2021/02/26	40,650	40,750	40,350	40,450	-1,100	-2.6%	13,573

1051～ 1100 件表示中 / 1816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	94,990円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	32,240円	-	-	-	-	-	-
ＳＰＤＲゴール	45,640円	-	-	-	-	-	-
上場ＴＰＸ	3,185円	-	-	-	-	-	-
ｉＦＴＰＸ年１	32,570円	-	-	-	-	-	-