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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 54,770 | 54,910 | 54,750 | 54,850 | -810 | -1.5% | 4,642 |
| 2022/11/09 | 55,650 | 55,820 | 55,480 | 55,660 | -10 | ±0% | 6,143 |
| 2022/11/08 | 55,700 | 55,840 | 55,650 | 55,670 | +400 | +0.7% | 2,852 |
| 2022/11/07 | 54,870 | 55,360 | 54,860 | 55,270 | +230 | +0.4% | 7,059 |
| 2022/11/04 | 55,000 | 55,100 | 54,860 | 55,040 | -1,880 | -3.3% | 9,293 |
| 2022/11/02 | 56,910 | 56,950 | 56,710 | 56,920 | -610 | -1.1% | 5,969 |
| 2022/11/01 | 57,530 | 57,630 | 57,420 | 57,530 | +80 | +0.1% | 4,704 |
| 2022/10/31 | 57,230 | 57,530 | 57,230 | 57,450 | +2,220 | +4% | 10,840 |
| 2022/10/28 | 55,220 | 55,520 | 55,170 | 55,230 | -620 | -1.1% | 6,387 |
| 2022/10/27 | 56,600 | 56,600 | 55,740 | 55,850 | -610 | -1.1% | 7,513 |
| 2022/10/26 | 56,400 | 56,630 | 56,350 | 56,460 | +60 | +0.1% | 6,736 |
| 2022/10/25 | 56,430 | 56,500 | 56,260 | 56,400 | +610 | +1.1% | 4,605 |
| 2022/10/24 | 55,590 | 56,060 | 55,540 | 55,790 | +1,040 | +1.9% | 9,384 |
| 2022/10/21 | 54,700 | 54,910 | 54,610 | 54,750 | -470 | -0.9% | 3,268 |
| 2022/10/20 | 55,090 | 55,400 | 54,850 | 55,220 | -460 | -0.8% | 10,047 |
| 2022/10/19 | 55,810 | 55,940 | 55,680 | 55,680 | +230 | +0.4% | 7,534 |
| 2022/10/18 | 55,040 | 55,660 | 54,900 | 55,450 | +1,850 | +3.5% | 15,285 |
| 2022/10/17 | 53,440 | 53,620 | 53,260 | 53,600 | -670 | -1.2% | 3,659 |
| 2022/10/14 | 53,890 | 54,390 | 53,740 | 54,270 | +1,850 | +3.5% | 13,358 |
| 2022/10/13 | 52,510 | 52,570 | 52,400 | 52,420 | -190 | -0.4% | 3,550 |
| 2022/10/12 | 52,290 | 52,650 | 52,250 | 52,610 | +380 | +0.7% | 3,448 |
| 2022/10/11 | 52,510 | 52,650 | 52,190 | 52,230 | -1,800 | -3.3% | 6,704 |
| 2022/10/07 | 53,980 | 54,140 | 53,950 | 54,030 | -780 | -1.4% | 2,954 |
| 2022/10/06 | 54,690 | 54,850 | 54,660 | 54,810 | +590 | +1.1% | 4,711 |
| 2022/10/05 | 54,250 | 54,310 | 54,000 | 54,220 | +600 | +1.1% | 6,710 |
| 2022/10/04 | 53,090 | 53,630 | 53,090 | 53,620 | +1,770 | +3.4% | 7,465 |
| 2022/10/03 | 51,570 | 51,930 | 51,360 | 51,850 | -570 | -1.1% | 20,292 |
| 2022/09/30 | 52,630 | 52,670 | 52,350 | 52,420 | -1,070 | -2% | 3,856 |
| 2022/09/29 | 53,490 | 53,610 | 53,280 | 53,490 | +1,110 | +2.1% | 3,064 |
| 2022/09/28 | 52,630 | 52,780 | 52,080 | 52,380 | -660 | -1.2% | 3,673 |
| 2022/09/27 | 52,750 | 53,070 | 52,730 | 53,040 | +560 | +1.1% | 2,926 |
601～
650
件表示中 / 1753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
