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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 51,960 | 52,080 | 51,870 | 52,000 | -140 | -0.3% | 3,823 |
| 2023/01/24 | 52,260 | 52,320 | 52,140 | 52,140 | +750 | +1.5% | 5,528 |
| 2023/01/23 | 51,150 | 51,400 | 51,050 | 51,390 | +1,040 | +2.1% | 4,309 |
| 2023/01/20 | 49,950 | 50,370 | 49,920 | 50,350 | +340 | +0.7% | 3,383 |
| 2023/01/19 | 50,290 | 50,330 | 49,960 | 50,010 | -2,060 | -4% | 10,423 |
| 2023/01/18 | 51,420 | 52,350 | 50,910 | 52,070 | +980 | +1.9% | 3,016 |
| 2023/01/17 | 51,080 | 51,300 | 51,050 | 51,090 | +220 | +0.4% | 1,177 |
| 2023/01/16 | 51,000 | 51,070 | 50,780 | 50,870 | -310 | -0.6% | 17,152 |
| 2023/01/13 | 51,310 | 51,350 | 51,080 | 51,180 | -930 | -1.8% | 4,392 |
| 2023/01/12 | 52,140 | 52,200 | 52,010 | 52,110 | +440 | +0.9% | 8,360 |
| 2023/01/11 | 51,600 | 51,770 | 51,600 | 51,670 | +630 | +1.2% | 1,536 |
| 2023/01/10 | 51,040 | 51,150 | 50,900 | 51,040 | -50 | -0.1% | 3,321 |
| 2023/01/06 | 50,690 | 51,140 | 50,690 | 51,090 | +250 | +0.5% | 11,062 |
| 2023/01/05 | 50,730 | 50,880 | 50,480 | 50,840 | +890 | +1.8% | 3,404 |
| 2023/01/04 | 50,030 | 50,370 | 49,770 | 49,950 | -760 | -1.5% | 6,504 |
| 2022/12/30 | 50,840 | 50,880 | 50,650 | 50,710 | +310 | +0.6% | 2,553 |
| 2022/12/29 | 51,100 | 51,100 | 50,370 | 50,400 | -760 | -1.5% | 3,350 |
| 2022/12/28 | 50,940 | 51,300 | 50,900 | 51,160 | -30 | -0.1% | 2,659 |
| 2022/12/27 | 51,140 | 51,300 | 51,000 | 51,190 | +350 | +0.7% | 2,378 |
| 2022/12/26 | 50,730 | 51,160 | 50,610 | 50,840 | +270 | +0.5% | 2,602 |
| 2022/12/23 | 50,480 | 50,650 | 50,310 | 50,570 | -590 | -1.2% | 7,903 |
| 2022/12/22 | 51,290 | 51,290 | 51,030 | 51,160 | +630 | +1.2% | 2,707 |
| 2022/12/21 | 50,400 | 50,690 | 50,200 | 50,530 | +400 | +0.8% | 8,886 |
| 2022/12/20 | 52,410 | 52,410 | 50,100 | 50,130 | -2,140 | -4.1% | 11,376 |
| 2022/12/19 | 52,800 | 53,400 | 52,240 | 52,270 | -1,070 | -2% | 6,498 |
| 2022/12/16 | 53,460 | 53,750 | 53,180 | 53,340 | -930 | -1.7% | 8,915 |
| 2022/12/15 | 54,230 | 54,320 | 54,130 | 54,270 | -350 | -0.6% | 5,236 |
| 2022/12/14 | 54,930 | 54,930 | 54,440 | 54,620 | -340 | -0.6% | 8,819 |
| 2022/12/13 | 54,720 | 54,990 | 54,710 | 54,960 | +1,110 | +2.1% | 4,496 |
| 2022/12/12 | 54,500 | 54,500 | 53,670 | 53,850 | -240 | -0.4% | 3,124 |
| 2022/12/09 | 54,100 | 54,210 | 53,910 | 54,090 | +210 | +0.4% | 2,872 |
| 2022/12/08 | 54,210 | 54,210 | 53,540 | 53,880 | -330 | -0.6% | 6,281 |
| 2022/12/07 | 54,000 | 54,400 | 53,960 | 54,210 | -590 | -1.1% | 4,413 |
| 2022/12/06 | 54,650 | 54,920 | 54,610 | 54,800 | +110 | +0.2% | 2,342 |
| 2022/12/05 | 54,680 | 54,800 | 54,510 | 54,690 | -300 | -0.5% | 6,665 |
| 2022/12/02 | 55,090 | 55,090 | 54,820 | 54,990 | -700 | -1.3% | 6,039 |
| 2022/12/01 | 56,080 | 56,140 | 55,630 | 55,690 | +890 | +1.6% | 7,599 |
| 2022/11/30 | 54,830 | 54,940 | 54,800 | 54,800 | -270 | -0.5% | 3,158 |
| 2022/11/29 | 54,980 | 55,220 | 54,910 | 55,070 | -190 | -0.3% | 4,666 |
| 2022/11/28 | 55,850 | 55,850 | 55,230 | 55,260 | -670 | -1.2% | 6,159 |
| 2022/11/25 | 55,940 | 56,080 | 55,830 | 55,930 | -70 | -0.1% | 3,238 |
| 2022/11/24 | 56,150 | 56,240 | 55,900 | 56,000 | +40 | +0.1% | 5,150 |
| 2022/11/22 | 56,100 | 56,210 | 55,960 | 55,960 | +440 | +0.8% | 6,054 |
| 2022/11/21 | 55,520 | 55,550 | 55,370 | 55,520 | +450 | +0.8% | 12,814 |
| 2022/11/18 | 55,360 | 55,370 | 55,070 | 55,070 | -170 | -0.3% | 2,832 |
| 2022/11/17 | 55,200 | 55,310 | 55,200 | 55,240 | -520 | -0.9% | 6,892 |
| 2022/11/16 | 55,310 | 55,800 | 55,240 | 55,760 | +30 | +0.1% | 4,496 |
| 2022/11/15 | 55,440 | 55,780 | 55,440 | 55,730 | +340 | +0.6% | 1,618 |
| 2022/11/14 | 55,480 | 55,540 | 55,200 | 55,390 | -850 | -1.5% | 8,025 |
| 2022/11/11 | 55,990 | 56,250 | 55,870 | 56,240 | +1,390 | +2.5% | 6,967 |
451～
500
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
