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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 78,570 | 78,730 | 77,360 | 78,390 | -2,370 | -2.9% | 9,409 |
| 2025/04/03 | 80,830 | 81,400 | 80,480 | 80,760 | -3,330 | -4% | 4,834 |
| 2025/04/02 | 84,130 | 84,130 | 83,900 | 84,090 | +560 | +0.7% | 1,363 |
| 2025/04/01 | 83,480 | 83,600 | 83,170 | 83,530 | +1,410 | +1.7% | 1,904 |
| 2025/03/31 | 82,570 | 82,570 | 82,050 | 82,120 | -3,500 | -4.1% | 5,028 |
| 2025/03/28 | 85,490 | 85,770 | 85,400 | 85,620 | -150 | -0.2% | 2,000 |
| 2025/03/27 | 85,510 | 85,770 | 85,300 | 85,770 | -760 | -0.9% | 1,335 |
| 2025/03/26 | 86,410 | 86,720 | 86,290 | 86,530 | +250 | +0.3% | 1,511 |
| 2025/03/25 | 86,510 | 86,640 | 86,280 | 86,280 | +1,200 | +1.4% | 2,916 |
| 2025/03/24 | 84,970 | 85,190 | 84,930 | 85,080 | +800 | +0.9% | 2,666 |
| 2025/03/21 | 83,910 | 84,330 | 83,850 | 84,280 | +80 | +0.1% | 2,644 |
| 2025/03/19 | 83,940 | 84,270 | 83,900 | 84,200 | -580 | -0.7% | 1,299 |
| 2025/03/18 | 84,730 | 84,780 | 84,490 | 84,780 | +1,550 | +1.9% | 1,819 |
| 2025/03/17 | 83,240 | 83,500 | 83,120 | 83,230 | +730 | +0.9% | 2,191 |
| 2025/03/14 | 81,990 | 82,670 | 81,930 | 82,500 | +390 | +0.5% | 1,616 |
| 2025/03/13 | 83,060 | 83,240 | 81,990 | 82,110 | -500 | -0.6% | 3,075 |
| 2025/03/12 | 82,640 | 82,770 | 82,440 | 82,610 | -190 | -0.2% | 2,634 |
| 2025/03/11 | 82,170 | 82,870 | 81,260 | 82,800 | -1,850 | -2.2% | 6,032 |
| 2025/03/10 | 84,550 | 84,760 | 84,160 | 84,650 | -50 | -0.1% | 4,564 |
| 2025/03/07 | 85,300 | 85,310 | 84,590 | 84,700 | -2,100 | -2.4% | 5,769 |
| 2025/03/06 | 86,840 | 87,060 | 86,670 | 86,800 | +10 | ±0% | 2,558 |
| 2025/03/05 | 87,130 | 87,230 | 86,730 | 86,790 | -730 | -0.8% | 7,921 |
| 2025/03/04 | 87,450 | 87,560 | 86,830 | 87,520 | -2,000 | -2.2% | 6,388 |
| 2025/03/03 | 89,660 | 89,700 | 89,210 | 89,520 | +1,550 | +1.8% | 3,288 |
| 2025/02/28 | 88,050 | 88,100 | 87,200 | 87,970 | -1,210 | -1.4% | 4,935 |
| 2025/02/27 | 88,680 | 89,200 | 88,440 | 89,180 | -90 | -0.1% | 2,430 |
| 2025/02/26 | 89,000 | 89,280 | 88,530 | 89,270 | -350 | -0.4% | 3,986 |
| 2025/02/25 | 90,410 | 90,410 | 89,410 | 89,620 | -2,290 | -2.5% | 6,484 |
| 2025/02/21 | 91,410 | 91,940 | 91,330 | 91,910 | +90 | +0.1% | 2,004 |
| 2025/02/20 | 92,660 | 92,660 | 91,800 | 91,820 | -1,010 | -1.1% | 2,480 |
| 2025/02/19 | 92,940 | 93,200 | 92,830 | 92,830 | -110 | -0.1% | 1,564 |
| 2025/02/18 | 92,510 | 93,000 | 92,500 | 92,940 | +230 | +0.2% | 1,826 |
| 2025/02/17 | 92,760 | 93,150 | 92,580 | 92,710 | -490 | -0.5% | 2,090 |
| 2025/02/14 | 93,330 | 93,400 | 93,060 | 93,200 | -30 | ±0% | 2,383 |
| 2025/02/13 | 93,190 | 93,540 | 93,170 | 93,230 | +250 | +0.3% | 2,438 |
| 2025/02/12 | 92,470 | 93,000 | 92,450 | 92,980 | +1,410 | +1.5% | 2,789 |
| 2025/02/10 | 91,480 | 91,720 | 91,330 | 91,570 | -300 | -0.3% | 2,801 |
| 2025/02/07 | 91,650 | 92,030 | 91,500 | 91,870 | -530 | -0.6% | 2,653 |
| 2025/02/06 | 92,360 | 92,400 | 91,880 | 92,400 | +520 | +0.6% | 1,301 |
| 2025/02/05 | 92,510 | 92,700 | 91,760 | 91,880 | -760 | -0.8% | 2,328 |
| 2025/02/04 | 93,240 | 93,350 | 92,100 | 92,640 | +940 | +1% | 3,424 |
| 2025/02/03 | 92,900 | 92,900 | 91,700 | 91,700 | -2,270 | -2.4% | 9,280 |
| 2025/01/31 | 93,390 | 94,000 | 93,300 | 93,970 | +530 | +0.6% | 2,281 |
| 2025/01/30 | 93,500 | 93,540 | 93,260 | 93,440 | -520 | -0.6% | 3,201 |
| 2025/01/29 | 94,130 | 94,140 | 93,730 | 93,960 | +680 | +0.7% | 1,611 |
| 2025/01/28 | 93,020 | 93,520 | 92,870 | 93,280 | -470 | -0.5% | 3,537 |
| 2025/01/27 | 94,280 | 94,280 | 93,590 | 93,750 | -890 | -0.9% | 2,966 |
| 2025/01/24 | 95,070 | 95,340 | 94,410 | 94,640 | -260 | -0.3% | 4,701 |
| 2025/01/23 | 94,790 | 94,990 | 94,740 | 94,900 | +650 | +0.7% | 5,293 |
| 2025/01/22 | 93,990 | 94,290 | 93,900 | 94,250 | +1,180 | +1.3% | 5,313 |
1～
50
件表示中 / 1721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
