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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 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 |
1～
50
件表示中 / 1634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
