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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 92,350 | 92,660 | 92,350 | 92,600 | -150 | -0.2% | 3,017 |
| 2024/12/12 | 92,390 | 92,770 | 92,210 | 92,750 | +1,160 | +1.3% | 5,625 |
| 2024/12/11 | 91,590 | 91,660 | 91,360 | 91,590 | +210 | +0.2% | 2,608 |
| 2024/12/10 | 91,410 | 91,600 | 91,240 | 91,380 | +100 | +0.1% | 2,918 |
| 2024/12/09 | 91,160 | 91,280 | 91,000 | 91,280 | +350 | +0.4% | 2,798 |
| 2024/12/06 | 91,030 | 91,130 | 90,830 | 90,930 | -60 | -0.1% | 2,161 |
| 2024/12/05 | 91,390 | 91,500 | 90,990 | 90,990 | +270 | +0.3% | 3,505 |
| 2024/12/04 | 90,470 | 90,850 | 90,400 | 90,720 | +50 | +0.1% | 2,029 |
| 2024/12/03 | 90,360 | 90,790 | 90,360 | 90,670 | +150 | +0.2% | 1,839 |
| 2024/12/02 | 90,190 | 90,700 | 90,190 | 90,520 | +440 | +0.5% | 2,553 |
| 2024/11/29 | 90,830 | 90,840 | 89,940 | 90,080 | -880 | -1% | 4,613 |
| 2024/11/28 | 90,700 | 91,030 | 90,500 | 90,960 | -520 | -0.6% | 2,003 |
| 2024/11/27 | 91,990 | 91,990 | 91,470 | 91,480 | -460 | -0.5% | 2,108 |
| 2024/11/26 | 92,300 | 92,300 | 91,590 | 91,940 | -480 | -0.5% | 2,007 |
| 2024/11/25 | 92,140 | 92,420 | 91,930 | 92,420 | +460 | +0.5% | 2,690 |
| 2024/11/22 | 91,590 | 91,960 | 91,430 | 91,960 | +630 | +0.7% | 2,446 |
| 2024/11/21 | 91,790 | 91,790 | 91,140 | 91,330 | -650 | -0.7% | 2,814 |
| 2024/11/20 | 92,610 | 92,610 | 91,400 | 91,980 | +870 | +1% | 4,665 |
| 2024/11/19 | 90,970 | 91,110 | 90,580 | 91,110 | +320 | +0.4% | 2,244 |
| 2024/11/18 | 91,840 | 92,000 | 90,400 | 90,790 | -1,540 | -1.7% | 5,843 |
| 2024/11/15 | 93,000 | 93,000 | 92,330 | 92,330 | -690 | -0.7% | 4,655 |
| 2024/11/14 | 92,870 | 93,260 | 92,870 | 93,020 | +650 | +0.7% | 4,719 |
| 2024/11/13 | 92,110 | 92,400 | 92,110 | 92,370 | +460 | +0.5% | 4,274 |
| 2024/11/12 | 92,000 | 92,220 | 91,750 | 91,910 | -140 | -0.2% | 5,088 |
| 2024/11/11 | 91,550 | 92,160 | 91,550 | 92,050 | +870 | +1% | 5,800 |
| 2024/11/08 | 91,330 | 91,430 | 90,940 | 91,180 | -110 | -0.1% | 4,800 |
| 2024/11/07 | 91,270 | 91,490 | 91,150 | 91,290 | +1,190 | +1.3% | 10,934 |
| 2024/11/06 | 87,440 | 90,100 | 87,350 | 90,100 | +3,220 | +3.7% | 11,724 |
| 2024/11/05 | 86,750 | 87,010 | 86,670 | 86,880 | -220 | -0.3% | 4,835 |
| 2024/11/01 | 86,570 | 87,440 | 86,500 | 87,100 | -1,200 | -1.4% | 6,915 |
| 2024/10/31 | 88,710 | 88,880 | 88,290 | 88,300 | -980 | -1.1% | 3,014 |
| 2024/10/30 | 89,350 | 89,520 | 89,220 | 89,280 | +490 | +0.6% | 2,938 |
| 2024/10/29 | 88,990 | 89,050 | 88,710 | 88,790 | -550 | -0.6% | 2,572 |
| 2024/10/28 | 88,600 | 89,600 | 88,600 | 89,340 | +1,370 | +1.6% | 6,811 |
| 2024/10/25 | 88,020 | 88,160 | 87,750 | 87,970 | -370 | -0.4% | 1,588 |
| 2024/10/24 | 88,400 | 88,580 | 88,140 | 88,340 | -330 | -0.4% | 2,870 |
| 2024/10/23 | 87,950 | 88,760 | 87,950 | 88,670 | +760 | +0.9% | 4,341 |
| 2024/10/22 | 87,800 | 88,050 | 87,720 | 87,910 | +660 | +0.8% | 3,605 |
| 2024/10/21 | 87,610 | 87,610 | 87,220 | 87,250 | -150 | -0.2% | 2,980 |
| 2024/10/18 | 87,520 | 87,570 | 87,260 | 87,400 | +350 | +0.4% | 1,465 |
| 2024/10/17 | 86,990 | 87,070 | 86,820 | 87,050 | +320 | +0.4% | 1,966 |
| 2024/10/16 | 86,500 | 86,800 | 86,360 | 86,730 | -780 | -0.9% | 2,659 |
| 2024/10/15 | 87,540 | 87,580 | 87,370 | 87,510 | +1,740 | +2% | 4,610 |
| 2024/10/11 | 85,860 | 85,910 | 85,610 | 85,770 | -480 | -0.6% | 2,666 |
| 2024/10/10 | 85,910 | 86,430 | 85,910 | 86,250 | +1,230 | +1.4% | 4,268 |
| 2024/10/09 | 84,830 | 85,020 | 82,800 | 85,020 | +980 | +1.2% | 3,414 |
| 2024/10/08 | 84,130 | 84,290 | 83,840 | 84,040 | -930 | -1.1% | 2,377 |
| 2024/10/07 | 85,250 | 85,250 | 84,910 | 84,970 | +1,890 | +2.3% | 5,009 |
| 2024/10/04 | 83,450 | 83,480 | 83,000 | 83,080 | -130 | -0.2% | 2,572 |
| 2024/10/03 | 83,540 | 83,760 | 83,210 | 83,210 | +1,610 | +2% | 2,542 |
101～
150
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
