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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 94,440 | 94,640 | 94,270 | 94,300 | +150 | +0.2% | 1,334 |
| 2025/08/21 | 94,030 | 94,200 | 93,890 | 94,150 | +240 | +0.3% | 1,485 |
| 2025/08/20 | 94,500 | 94,500 | 93,910 | 93,910 | -900 | -0.9% | 2,084 |
| 2025/08/19 | 95,180 | 95,250 | 94,760 | 94,810 | -70 | -0.1% | 1,488 |
| 2025/08/18 | 94,980 | 95,120 | 94,870 | 94,880 | -290 | -0.3% | 1,993 |
| 2025/08/15 | 95,250 | 95,340 | 95,090 | 95,170 | +1,010 | +1.1% | 3,125 |
| 2025/08/14 | 94,930 | 94,930 | 94,160 | 94,160 | -810 | -0.9% | 2,780 |
| 2025/08/13 | 95,000 | 95,200 | 94,940 | 94,970 | +540 | +0.6% | 3,999 |
| 2025/08/12 | 94,170 | 94,490 | 94,060 | 94,430 | +1,060 | +1.1% | 3,039 |
| 2025/08/08 | 93,000 | 93,470 | 92,980 | 93,370 | +30 | ±0% | 1,871 |
| 2025/08/07 | 93,280 | 93,690 | 93,220 | 93,340 | +350 | +0.4% | 2,300 |
| 2025/08/06 | 92,620 | 93,000 | 92,520 | 92,990 | -100 | -0.1% | 1,194 |
| 2025/08/05 | 92,830 | 93,100 | 92,610 | 93,090 | +790 | +0.9% | 3,853 |
| 2025/08/04 | 91,730 | 92,370 | 91,730 | 92,300 | -2,530 | -2.7% | 5,983 |
| 2025/08/01 | 95,240 | 95,300 | 94,830 | 94,830 | -410 | -0.4% | 3,977 |
| 2025/07/31 | 95,310 | 95,550 | 95,230 | 95,240 | +1,080 | +1.1% | 3,968 |
| 2025/07/30 | 94,400 | 94,470 | 93,560 | 94,160 | -440 | -0.5% | 2,264 |
| 2025/07/29 | 94,760 | 94,780 | 94,510 | 94,600 | -190 | -0.2% | 2,006 |
| 2025/07/28 | 94,410 | 94,860 | 94,340 | 94,790 | +1,360 | +1.5% | 5,326 |
| 2025/07/25 | 93,430 | 93,830 | 93,400 | 93,430 | +580 | +0.6% | 3,313 |
| 2025/07/24 | 92,900 | 92,970 | 92,600 | 92,850 | +200 | +0.2% | 2,518 |
| 2025/07/23 | 92,650 | 92,830 | 92,060 | 92,650 | -260 | -0.3% | 3,196 |
| 2025/07/22 | 92,770 | 92,980 | 92,740 | 92,910 | -720 | -0.8% | 2,361 |
| 2025/07/18 | 93,200 | 93,720 | 93,200 | 93,630 | +670 | +0.7% | 4,585 |
| 2025/07/17 | 92,300 | 92,960 | 92,300 | 92,960 | +640 | +0.7% | 2,447 |
| 2025/07/16 | 92,480 | 92,690 | 92,310 | 92,320 | -210 | -0.2% | 2,026 |
| 2025/07/15 | 92,200 | 92,700 | 92,080 | 92,530 | +1,060 | +1.2% | 3,784 |
| 2025/07/14 | 91,570 | 91,570 | 91,150 | 91,470 | -290 | -0.3% | 2,170 |
| 2025/07/11 | 91,560 | 91,920 | 91,100 | 91,760 | +750 | +0.8% | 1,782 |
| 2025/07/10 | 91,130 | 91,150 | 90,820 | 91,010 | -90 | -0.1% | 2,639 |
| 2025/07/09 | 90,940 | 91,210 | 90,900 | 91,100 | +340 | +0.4% | 1,605 |
| 2025/07/08 | 90,450 | 90,890 | 90,360 | 90,760 | +440 | +0.5% | 2,180 |
| 2025/07/07 | 89,970 | 90,320 | 89,800 | 90,320 | +380 | +0.4% | 2,184 |
| 2025/07/04 | 90,290 | 90,420 | 89,910 | 89,940 | +540 | +0.6% | 4,105 |
| 2025/07/03 | 89,100 | 89,400 | 89,040 | 89,400 | +430 | +0.5% | 2,304 |
| 2025/07/02 | 88,580 | 89,050 | 88,580 | 88,970 | +340 | +0.4% | 1,641 |
| 2025/07/01 | 88,870 | 88,910 | 88,540 | 88,630 | -270 | -0.3% | 2,016 |
| 2025/06/30 | 89,010 | 89,230 | 88,780 | 88,900 | +390 | +0.4% | 2,756 |
| 2025/06/27 | 88,470 | 88,670 | 88,220 | 88,510 | +560 | +0.6% | 4,039 |
| 2025/06/26 | 87,990 | 88,100 | 87,860 | 87,950 | -160 | -0.2% | 1,651 |
| 2025/06/25 | 87,990 | 88,140 | 87,720 | 88,110 | +170 | +0.2% | 2,149 |
| 2025/06/24 | 87,780 | 88,040 | 87,700 | 87,940 | +520 | +0.6% | 3,496 |
| 2025/06/23 | 86,540 | 87,420 | 86,480 | 87,420 | +900 | +1% | 3,713 |
| 2025/06/20 | 86,260 | 86,590 | 86,160 | 86,520 | +260 | +0.3% | 1,529 |
| 2025/06/19 | 86,700 | 86,700 | 85,770 | 86,260 | -620 | -0.7% | 11,345 |
| 2025/06/18 | 86,650 | 86,980 | 86,640 | 86,880 | -120 | -0.1% | 3,819 |
| 2025/06/17 | 86,640 | 87,150 | 86,610 | 87,000 | +680 | +0.8% | 3,619 |
| 2025/06/16 | 86,240 | 86,480 | 86,160 | 86,320 | +840 | +1% | 3,449 |
| 2025/06/13 | 85,950 | 85,950 | 84,820 | 85,480 | -800 | -0.9% | 4,839 |
| 2025/06/12 | 86,690 | 86,720 | 86,080 | 86,280 | -1,040 | -1.2% | 4,213 |
1～
50
件表示中 / 1816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
