ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

81,870 -190 (-0.23%)

株価：2024/05/31 15:00 20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
2018/11/13	31,050	31,450	30,900	31,400	-500	-1.6%	2,276
2018/11/12	31,650	31,950	31,600	31,900	-100	-0.3%	864
2018/11/09	31,950	32,000	31,800	32,000	+100	+0.3%	2,156
2018/11/08	32,000	32,000	31,850	31,900	+600	+1.9%	2,294
2018/11/07	31,250	31,550	31,050	31,300	+150	+0.5%	2,540
2018/11/06	30,950	31,150	30,950	31,150	+400	+1.3%	1,018
2018/11/05	30,800	30,900	30,700	30,750	-400	-1.3%	1,780
2018/11/02	30,850	31,200	30,700	31,150	+450	+1.5%	1,990
2018/11/01	30,700	30,800	30,600	30,700	+100	+0.3%	1,519
2018/10/31	30,450	30,600	30,400	30,600	+550	+1.8%	854
2018/10/30	29,780	30,100	29,710	30,050	+160	+0.5%	1,813
2018/10/29	30,000	30,050	29,820	29,890	-20	-0.1%	1,991
2018/10/26	30,300	30,300	29,820	29,910	-10	±0%	3,481
2018/10/25	30,000	30,050	29,800	29,920	-930	-3%	9,532
2018/10/24	30,750	31,000	30,750	30,850	+100	+0.3%	1,374
2018/10/23	31,200	31,200	30,700	30,750	-500	-1.6%	2,885
2018/10/22	31,050	31,300	30,900	31,250	-100	-0.3%	2,533
2018/10/19	31,200	31,350	31,000	31,350	-200	-0.6%	2,504
2018/10/18	31,650	31,650	31,450	31,550	-100	-0.3%	1,281
2018/10/17	31,700	31,750	31,550	31,650	+700	+2.3%	3,302
2018/10/16	30,800	31,000	30,750	30,950	+50	+0.2%	1,801
2018/10/15	31,250	31,250	30,850	30,900	-350	-1.1%	4,660
2018/10/12	30,950	31,300	30,700	31,250	+300	+1%	5,963
2018/10/11	31,650	31,900	30,800	30,950	-1,600	-4.9%	12,672
2018/10/10	32,900	32,900	32,450	32,550	-50	-0.2%	2,557
2018/10/09	33,050	33,050	32,450	32,600	-400	-1.2%	4,800
2018/10/05	33,250	33,250	33,000	33,000	-200	-0.6%	1,658
2018/10/04	33,250	33,350	33,200	33,200	-50	-0.2%	1,247
2018/10/03	33,200	33,250	33,100	33,250	+50	+0.2%	1,044
2018/10/02	33,350	33,400	33,150	33,200	-50	-0.2%	2,710
2018/10/01	33,150	33,300	33,050	33,250	+200	+0.6%	1,308
2018/09/28	32,950	33,100	32,900	33,050	+350	+1.1%	3,073
2018/09/27	32,800	32,800	32,650	32,700	-200	-0.6%	2,496
2018/09/26	32,950	32,950	32,850	32,900	±0	±0%	1,366
2018/09/25	32,950	32,950	32,800	32,900	-150	-0.5%	2,834
2018/09/21	32,800	33,050	32,600	33,050	+450	+1.4%	3,377
2018/09/20	32,650	32,800	32,550	32,600	-50	-0.2%	2,089
2018/09/19	32,700	32,700	32,550	32,650	+300	+0.9%	3,855
2018/09/18	32,200	32,750	32,150	32,350	+50	+0.2%	2,063
2018/09/14	32,550	32,800	32,300	32,300	+50	+0.2%	1,714
2018/09/13	32,400	32,450	32,250	32,250	-100	-0.3%	609
2018/09/12	32,400	32,400	31,850	32,350	+100	+0.3%	1,618
2018/09/11	32,200	32,350	32,200	32,250	±0	±0%	1,073
2018/09/10	32,050	32,350	31,950	32,250	+300	+0.9%	706
2018/09/07	32,100	32,150	31,700	31,950	-350	-1.1%	2,510
2018/09/06	32,400	32,400	32,100	32,300	-50	-0.2%	2,794
2018/09/05	32,400	32,400	32,300	32,350	±0	±0%	419
2018/09/04	32,400	32,450	32,250	32,350	-50	-0.2%	1,166
2018/09/03	32,400	32,400	32,250	32,400	+100	+0.3%	785
2018/08/31	32,550	32,550	32,250	32,300	-200	-0.6%	2,062

1351～ 1400 件表示中 / 1515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	81,870円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	29,500円	-	-	-	-	-	-
上場ＴＰＸ	2,897円	-	-	-	-	-	-
ｉＦＴＰＸ年１	29,620円	-	-	-	-	-	-
ＮＦＮＫ２２５	40,200円	-	-	-	-	-	-