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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 81,710 | 82,000 | 81,370 | 81,600 | -1,160 | -1.4% | 2,373 |
| 2024/10/01 | 82,180 | 82,870 | 82,180 | 82,760 | +1,840 | +2.3% | 3,874 |
| 2024/09/30 | 81,660 | 81,790 | 80,910 | 80,920 | -2,890 | -3.4% | 4,347 |
| 2024/09/27 | 83,090 | 83,900 | 82,920 | 83,810 | +730 | +0.9% | 3,098 |
| 2024/09/26 | 82,650 | 83,120 | 82,350 | 83,080 | +1,390 | +1.7% | 2,925 |
| 2024/09/25 | 81,670 | 81,850 | 81,600 | 81,690 | -470 | -0.6% | 1,158 |
| 2024/09/24 | 82,410 | 82,410 | 81,600 | 82,160 | +1,250 | +1.5% | 2,515 |
| 2024/09/20 | 82,420 | 82,420 | 80,800 | 80,910 | -10 | ±0% | 2,597 |
| 2024/09/19 | 80,350 | 81,250 | 80,350 | 80,920 | +1,180 | +1.5% | 3,377 |
| 2024/09/18 | 79,920 | 80,000 | 79,520 | 79,740 | +560 | +0.7% | 1,264 |
| 2024/09/17 | 79,240 | 79,250 | 78,930 | 79,180 | +390 | +0.5% | 2,157 |
| 2024/09/13 | 79,280 | 79,280 | 78,730 | 78,790 | -680 | -0.9% | 1,777 |
| 2024/09/12 | 79,120 | 79,470 | 78,990 | 79,470 | +2,220 | +2.9% | 1,898 |
| 2024/09/11 | 78,200 | 78,200 | 76,850 | 77,250 | -900 | -1.2% | 3,878 |
| 2024/09/10 | 78,410 | 78,500 | 78,050 | 78,150 | +600 | +0.8% | 1,426 |
| 2024/09/09 | 77,030 | 78,830 | 77,000 | 77,550 | -690 | -0.9% | 3,996 |
| 2024/09/06 | 78,800 | 78,810 | 78,050 | 78,240 | -740 | -0.9% | 2,059 |
| 2024/09/05 | 78,940 | 79,350 | 78,850 | 78,980 | -760 | -1% | 3,138 |
| 2024/09/04 | 80,190 | 81,000 | 79,640 | 79,740 | -2,660 | -3.2% | 6,412 |
| 2024/09/03 | 82,550 | 82,940 | 82,340 | 82,400 | +150 | +0.2% | 1,372 |
| 2024/09/02 | 82,410 | 82,550 | 82,060 | 82,250 | +1,200 | +1.5% | 2,811 |
| 2024/08/30 | 81,000 | 81,180 | 80,860 | 81,050 | +420 | +0.5% | 961 |
| 2024/08/29 | 80,160 | 80,640 | 80,050 | 80,630 | -500 | -0.6% | 1,982 |
| 2024/08/28 | 80,850 | 81,180 | 80,700 | 81,130 | -80 | -0.1% | 1,179 |
| 2024/08/27 | 80,960 | 81,290 | 80,800 | 81,210 | +210 | +0.3% | 3,075 |
| 2024/08/26 | 80,870 | 81,060 | 80,650 | 81,000 | -370 | -0.5% | 1,529 |
| 2024/08/23 | 81,450 | 81,700 | 81,020 | 81,370 | -120 | -0.1% | 1,827 |
| 2024/08/22 | 81,260 | 81,730 | 81,250 | 81,490 | +30 | ±0% | 1,577 |
| 2024/08/21 | 81,170 | 81,580 | 81,060 | 81,460 | -1,040 | -1.3% | 2,497 |
| 2024/08/20 | 82,060 | 82,500 | 81,640 | 82,500 | +1,940 | +2.4% | 2,013 |
| 2024/08/19 | 82,300 | 82,300 | 80,000 | 80,560 | -2,070 | -2.5% | 4,293 |
| 2024/08/16 | 82,570 | 82,680 | 82,400 | 82,630 | +2,380 | +3% | 3,317 |
| 2024/08/15 | 80,150 | 80,500 | 80,100 | 80,250 | +490 | +0.6% | 2,331 |
| 2024/08/14 | 80,410 | 80,410 | 79,310 | 79,760 | +820 | +1% | 5,529 |
| 2024/08/13 | 78,430 | 79,020 | 78,360 | 78,940 | +860 | +1.1% | 4,506 |
| 2024/08/09 | 78,440 | 78,450 | 77,680 | 78,080 | +2,490 | +3.3% | 3,544 |
| 2024/08/08 | 77,360 | 77,360 | 75,140 | 75,590 | -1,780 | -2.3% | 5,341 |
| 2024/08/07 | 78,000 | 78,000 | 75,260 | 77,370 | +830 | +1.1% | 9,216 |
| 2024/08/06 | 76,160 | 76,790 | 75,650 | 76,540 | +2,700 | +3.7% | 7,895 |
| 2024/08/05 | 76,860 | 77,070 | 73,650 | 73,840 | -6,400 | -8% | 16,473 |
| 2024/08/02 | 80,890 | 81,030 | 80,220 | 80,240 | -2,860 | -3.4% | 7,333 |
| 2024/08/01 | 82,980 | 83,130 | 82,170 | 83,100 | -400 | -0.5% | 6,045 |
| 2024/07/31 | 83,060 | 83,800 | 82,510 | 83,500 | -820 | -1% | 8,200 |
| 2024/07/30 | 83,950 | 84,320 | 83,510 | 84,320 | +370 | +0.4% | 1,279 |
| 2024/07/29 | 84,130 | 84,350 | 83,700 | 83,950 | +860 | +1% | 6,221 |
| 2024/07/26 | 82,980 | 83,400 | 82,810 | 83,090 | +240 | +0.3% | 2,345 |
| 2024/07/25 | 83,490 | 83,610 | 82,650 | 82,850 | -2,360 | -2.8% | 12,089 |
| 2024/07/24 | 86,400 | 86,400 | 84,960 | 85,210 | -1,410 | -1.6% | 7,108 |
| 2024/07/23 | 87,000 | 87,000 | 86,510 | 86,620 | +230 | +0.3% | 2,562 |
| 2024/07/22 | 87,450 | 87,500 | 86,390 | 86,390 | -1,060 | -1.2% | 4,039 |
151～
200
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
