ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

85,370 -330 (-0.39%)

株価：2025/05/19 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
2020/04/06	27,390	28,270	27,390	28,190	+1,230	+4.6%	13,407
2020/04/03	27,060	27,280	26,720	26,960	+240	+0.9%	4,561
2020/04/02	26,480	26,830	26,400	26,720	-180	-0.7%	11,496
2020/04/01	27,340	27,500	26,750	26,900	-1,340	-4.7%	7,843
2020/03/31	28,380	28,580	28,120	28,240	+610	+2.2%	9,871
2020/03/30	26,820	27,730	26,710	27,630	-420	-1.5%	13,126
2020/03/27	28,630	28,720	27,650	28,050	+970	+3.6%	19,199
2020/03/26	27,500	27,810	26,920	27,080	-180	-0.7%	12,341
2020/03/25	26,940	27,280	26,570	27,260	+1,820	+7.2%	31,516
2020/03/24	25,030	25,600	24,980	25,440	+1,060	+4.3%	13,802
2020/03/23	24,650	24,660	24,000	24,380	-1,220	-4.8%	31,469
2020/03/19	26,660	26,800	25,250	25,600	-230	-0.9%	13,591
2020/03/18	26,280	26,480	25,750	25,830	-950	-3.5%	23,270
2020/03/17	26,060	27,300	25,700	26,780	+90	+0.3%	31,013
2020/03/16	27,250	27,390	26,690	26,690	-60	-0.2%	22,371
2020/03/13	25,810	27,280	25,250	26,750	-790	-2.9%	73,953
2020/03/12	28,680	28,770	26,980	27,540	-1,580	-5.4%	62,055
2020/03/11	29,760	29,940	29,040	29,120	-770	-2.6%	37,358
2020/03/10	28,940	29,990	28,510	29,890	+880	+3%	50,499
2020/03/09	29,500	29,660	28,620	29,010	-2,590	-8.2%	118,317
2020/03/06	32,250	32,350	31,500	31,600	-1,700	-5.1%	44,870
2020/03/05	33,450	33,500	33,100	33,300	+650	+2%	10,974
2020/03/04	32,150	32,750	32,100	32,650	-350	-1.1%	25,972
2020/03/03	33,600	33,650	32,950	33,000	+750	+2.3%	39,339
2020/03/02	31,550	32,400	31,400	32,250	+500	+1.6%	66,919
2020/02/28	32,500	32,650	31,650	31,750	-2,100	-6.2%	39,908
2020/02/27	34,300	34,350	33,650	33,850	-950	-2.7%	38,373
2020/02/26	35,400	35,500	34,500	34,800	-1,300	-3.6%	50,503
2020/02/25	36,000	36,200	35,900	36,100	-1,450	-3.9%	54,141
2020/02/21	37,600	37,750	37,500	37,550	-150	-0.4%	13,850
2020/02/20	37,650	37,800	37,550	37,700	+500	+1.3%	12,621
2020/02/19	37,150	37,200	37,050	37,200	+200	+0.5%	6,424
2020/02/18	37,100	37,100	36,900	37,000	-200	-0.5%	5,621
2020/02/17	37,200	37,200	37,050	37,200	+50	+0.1%	4,206
2020/02/14	37,000	37,200	36,950	37,150	+200	+0.5%	5,220
2020/02/13	37,000	37,100	36,950	36,950	±0	±0%	8,472
2020/02/12	36,900	36,950	36,800	36,950	+450	+1.2%	4,870
2020/02/10	36,300	36,600	36,250	36,500	-200	-0.5%	5,384
2020/02/07	36,800	36,850	36,600	36,700	-100	-0.3%	4,351
2020/02/06	36,550	36,900	36,500	36,800	+850	+2.4%	13,264
2020/02/05	36,000	36,100	35,900	35,950	+400	+1.1%	6,303
2020/02/04	35,200	35,550	35,200	35,550	+300	+0.9%	6,153
2020/02/03	35,000	35,300	34,950	35,250	-550	-1.5%	19,374
2020/01/31	35,750	35,950	35,700	35,800	+350	+1%	5,131
2020/01/30	35,650	35,700	35,300	35,450	-350	-1%	10,528
2020/01/29	35,700	35,900	35,650	35,800	+300	+0.8%	6,711
2020/01/28	35,350	35,550	35,300	35,500	±0	±0%	11,200
2020/01/27	35,450	35,650	35,350	35,500	-900	-2.5%	17,226
2020/01/24	36,400	36,450	36,350	36,400	+150	+0.4%	3,681
2020/01/23	36,350	36,350	36,200	36,250	-350	-1%	4,790

1251～ 1300 件表示中 / 1749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	85,370円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	29,080円	-	-	-	-	-	-
ＳＰＤＲゴール	43,170円	-	-	-	-	-	-
上場ＴＰＸ	2,872円	-	-	-	-	-	-
ｉＦＴＰＸ年１	29,380円	-	-	-	-	-	-