ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

70,640 -7750 (-9.89%)

株価：2025/04/07 15:30 15分ディレイ

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
2023/06/05	59,910	59,960	59,810	59,870	+1,160	+2%	6,509
2023/06/02	58,570	58,760	58,530	58,710	+250	+0.4%	2,365
2023/06/01	58,270	58,560	58,150	58,460	-130	-0.2%	14,308
2023/05/31	58,760	58,800	58,380	58,590	-690	-1.2%	7,609
2023/05/30	59,200	59,280	58,940	59,280	+170	+0.3%	2,031
2023/05/29	59,380	59,450	59,100	59,110	+1,310	+2.3%	7,167
2023/05/26	57,940	57,990	57,800	57,800	+200	+0.3%	2,480
2023/05/25	57,560	57,680	57,500	57,600	+270	+0.5%	4,485
2023/05/24	57,520	57,530	57,300	57,330	-770	-1.3%	3,292
2023/05/23	58,120	58,330	58,020	58,100	+350	+0.6%	3,858
2023/05/22	57,610	57,750	57,510	57,750	-290	-0.5%	2,837
2023/05/19	58,160	58,200	58,020	58,040	+990	+1.7%	8,839
2023/05/18	57,110	57,180	56,980	57,050	+850	+1.5%	3,726
2023/05/17	55,980	56,240	55,980	56,200	+200	+0.4%	2,308
2023/05/16	56,160	56,160	56,000	56,000	-160	-0.3%	2,146
2023/05/15	55,830	56,170	55,800	56,160	+510	+0.9%	2,693
2023/05/12	55,490	55,650	55,470	55,650	+50	+0.1%	1,518
2023/05/11	55,480	55,600	55,400	55,600	-80	-0.1%	2,546
2023/05/10	55,670	55,700	55,590	55,680	+40	+0.1%	3,115
2023/05/09	55,720	55,830	55,640	55,640	+30	+0.1%	1,832
2023/05/08	55,670	55,720	55,520	55,610	-1,600	-2.8%	4,482
2023/05/02	57,070	57,260	56,960	57,210	+210	+0.4%	17,557
2023/05/01	56,630	57,020	56,300	57,000	+1,310	+2.4%	70,630
2023/04/28	55,110	55,710	54,950	55,690	+1,360	+2.5%	20,360
2023/04/27	54,190	54,450	54,120	54,330	-250	-0.5%	1,891
2023/04/26	54,570	54,990	54,440	54,580	-650	-1.2%	5,122
2023/04/25	55,270	55,390	55,170	55,230	+40	+0.1%	6,483
2023/04/24	55,140	55,270	55,060	55,190	+110	+0.2%	1,583
2023/04/21	55,190	55,330	55,080	55,080	-560	-1%	2,103
2023/04/20	55,600	55,800	55,600	55,640	+10	±0%	1,565
2023/04/19	55,480	55,630	55,460	55,630	-10	±0%	3,186
2023/04/18	55,630	55,750	55,480	55,640	+270	+0.5%	7,427
2023/04/17	55,380	55,460	55,280	55,370	+600	+1.1%	5,756
2023/04/14	54,780	54,870	54,680	54,770	+300	+0.6%	2,872
2023/04/13	54,210	54,470	54,200	54,470	-400	-0.7%	1,969
2023/04/12	54,770	54,880	54,750	54,870	+220	+0.4%	3,002
2023/04/11	54,740	54,820	54,620	54,650	+410	+0.8%	4,681
2023/04/10	54,080	54,310	54,080	54,240	+360	+0.7%	3,924
2023/04/07	53,770	53,880	53,730	53,880	+460	+0.9%	2,675
2023/04/06	53,350	53,440	53,220	53,420	-350	-0.7%	6,035
2023/04/05	53,920	53,920	53,750	53,770	-830	-1.5%	14,562
2023/04/04	54,320	54,600	54,290	54,600	+110	+0.2%	5,000
2023/04/03	54,500	54,510	54,260	54,490	+750	+1.4%	7,862
2023/03/31	53,860	54,050	53,720	53,740	+440	+0.8%	4,585
2023/03/30	53,140	53,300	53,120	53,300	+730	+1.4%	4,867
2023/03/29	51,960	52,570	51,930	52,570	+710	+1.4%	1,276
2023/03/28	52,150	52,150	51,780	51,860	-180	-0.3%	1,347
2023/03/27	52,060	52,090	51,850	52,040	+740	+1.4%	3,029
2023/03/24	51,570	51,570	51,120	51,300	-350	-0.7%	4,382
2023/03/23	52,000	52,000	51,420	51,650	-1,220	-2.3%	4,719

451～ 500 件表示中 / 1722件

類似銘柄と比較する

現在ご覧いただいている「ＳＰＤＲ５００」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＳＰＤＲ５００	70,640円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	24,320円	-	-	-	-	-	-
ＳＰＤＲゴール	40,530円	-	-	-	-	-	-
上場ＴＰＸ	2,408円	-	-	-	-	-	-
ｉＦＴＰＸ年１	24,790円	-	-	-	-	-	-