ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

83,570 -30 (-0.04%)

株価：2025/05/23 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
2023/05/09	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
2023/03/22	52,760	52,960	52,750	52,870	+1,420	+2.8%	3,912
2023/03/20	51,900	52,290	51,380	51,450	-1,040	-2%	3,473
2023/03/17	52,700	52,700	52,330	52,490	+600	+1.2%	2,299
2023/03/16	52,250	52,290	51,650	51,890	-810	-1.5%	3,197
2023/03/15	52,700	52,820	52,580	52,700	+930	+1.8%	7,651
2023/03/14	52,460	52,750	51,420	51,770	-1,050	-2%	7,450
2023/03/13	52,700	52,820	52,450	52,820	-360	-0.7%	11,755
2023/03/10	53,310	53,720	52,870	53,180	-1,400	-2.6%	7,541
2023/03/09	54,660	54,750	54,500	54,580	-230	-0.4%	1,896
2023/03/08	54,780	54,940	54,680	54,810	-290	-0.5%	2,813
2023/03/07	54,970	55,160	54,970	55,100	+130	+0.2%	2,731
2023/03/06	54,750	54,970	54,750	54,970	+670	+1.2%	3,213
2023/03/03	54,280	54,320	54,110	54,300	+600	+1.1%	2,947
2023/03/02	54,120	54,120	53,550	53,700	-440	-0.8%	4,661
2023/03/01	53,960	54,140	53,800	54,140	-40	-0.1%	1,696
2023/02/28	54,200	54,310	54,180	54,180	+40	+0.1%	856
2023/02/27	54,120	54,170	54,010	54,140	+190	+0.4%	1,148
2023/02/24	54,120	54,120	53,710	53,950	+60	+0.1%	4,579
2023/02/22	54,380	54,380	53,830	53,890	-620	-1.1%	3,720

501～ 550 件表示中 / 1753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	83,570円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	29,060円	-	-	-	-	-	-
ＳＰＤＲゴール	43,980円	-	-	-	-	-	-
上場ＴＰＸ	2,872円	-	-	-	-	-	-
ｉＦＴＰＸ年１	29,340円	-	-	-	-	-	-