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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 55,970 | 56,340 | 55,940 | 56,070 | -240 | -0.4% | 3,148 |
| 2022/03/30 | 56,740 | 56,750 | 55,980 | 56,310 | -170 | -0.3% | 7,463 |
| 2022/03/29 | 56,330 | 56,620 | 56,190 | 56,480 | +910 | +1.6% | 7,406 |
| 2022/03/28 | 55,210 | 55,580 | 55,110 | 55,570 | +680 | +1.2% | 10,173 |
| 2022/03/25 | 55,050 | 55,100 | 54,600 | 54,890 | +710 | +1.3% | 8,773 |
| 2022/03/24 | 53,800 | 54,180 | 53,720 | 54,180 | -310 | -0.6% | 7,540 |
| 2022/03/23 | 54,560 | 54,590 | 54,300 | 54,490 | +1,170 | +2.2% | 10,553 |
| 2022/03/22 | 53,060 | 53,380 | 53,040 | 53,320 | +1,400 | +2.7% | 14,788 |
| 2022/03/18 | 51,770 | 51,970 | 51,760 | 51,920 | +420 | +0.8% | 5,425 |
| 2022/03/17 | 51,490 | 51,860 | 51,370 | 51,500 | +1,000 | +2% | 7,056 |
| 2022/03/16 | 50,000 | 50,640 | 50,000 | 50,500 | +1,090 | +2.2% | 4,415 |
| 2022/03/15 | 49,420 | 49,510 | 49,290 | 49,410 | -380 | -0.8% | 8,335 |
| 2022/03/14 | 49,700 | 49,830 | 49,600 | 49,790 | +200 | +0.4% | 2,419 |
| 2022/03/11 | 49,500 | 49,630 | 49,210 | 49,590 | +20 | ±0% | 5,275 |
| 2022/03/10 | 49,500 | 49,660 | 49,470 | 49,570 | +1,200 | +2.5% | 3,905 |
| 2022/03/09 | 48,190 | 48,770 | 48,190 | 48,370 | +220 | +0.5% | 8,361 |
| 2022/03/08 | 48,310 | 48,670 | 48,130 | 48,150 | -940 | -1.9% | 9,262 |
| 2022/03/07 | 49,000 | 49,340 | 48,850 | 49,090 | -970 | -1.9% | 7,060 |
| 2022/03/04 | 50,680 | 50,680 | 49,400 | 50,060 | -620 | -1.2% | 8,443 |
| 2022/03/03 | 50,500 | 50,720 | 50,460 | 50,680 | +1,030 | +2.1% | 3,607 |
| 2022/03/02 | 50,030 | 50,030 | 49,480 | 49,650 | -610 | -1.2% | 5,222 |
| 2022/03/01 | 50,380 | 50,400 | 50,160 | 50,260 | +740 | +1.5% | 6,838 |
| 2022/02/28 | 49,530 | 49,820 | 49,240 | 49,520 | +490 | +1% | 11,362 |
| 2022/02/25 | 49,270 | 49,430 | 48,970 | 49,030 | +1,670 | +3.5% | 8,663 |
| 2022/02/24 | 48,460 | 48,500 | 47,180 | 47,360 | -1,740 | -3.5% | 37,802 |
| 2022/02/22 | 48,910 | 49,190 | 48,800 | 49,100 | -1,120 | -2.2% | 21,243 |
| 2022/02/21 | 49,630 | 50,260 | 49,530 | 50,220 | -470 | -0.9% | 15,998 |
| 2022/02/18 | 50,280 | 50,790 | 50,150 | 50,690 | -570 | -1.1% | 4,440 |
| 2022/02/17 | 51,510 | 51,550 | 51,070 | 51,260 | -250 | -0.5% | 6,453 |
| 2022/02/16 | 51,430 | 51,530 | 51,420 | 51,510 | +930 | +1.8% | 2,094 |
| 2022/02/15 | 50,850 | 50,870 | 50,500 | 50,580 | -340 | -0.7% | 2,703 |
| 2022/02/14 | 51,030 | 51,060 | 50,760 | 50,920 | -1,870 | -3.5% | 9,202 |
| 2022/02/10 | 52,860 | 52,890 | 52,660 | 52,790 | +520 | +1% | 2,738 |
| 2022/02/09 | 52,210 | 52,320 | 52,100 | 52,270 | +690 | +1.3% | 4,652 |
| 2022/02/08 | 51,620 | 51,660 | 51,550 | 51,580 | -220 | -0.4% | 1,956 |
| 2022/02/07 | 51,710 | 51,800 | 51,560 | 51,800 | -180 | -0.3% | 2,090 |
| 2022/02/04 | 51,800 | 51,990 | 51,670 | 51,980 | +110 | +0.2% | 2,721 |
| 2022/02/03 | 52,290 | 52,290 | 51,710 | 51,870 | -440 | -0.8% | 3,795 |
| 2022/02/02 | 52,190 | 52,350 | 52,110 | 52,310 | +660 | +1.3% | 5,306 |
| 2022/02/01 | 51,700 | 51,720 | 51,480 | 51,650 | +500 | +1% | 4,928 |
| 2022/01/31 | 50,810 | 51,320 | 50,710 | 51,150 | +1,050 | +2.1% | 7,221 |
| 2022/01/28 | 49,920 | 50,150 | 49,830 | 50,100 | +1,030 | +2.1% | 8,490 |
| 2022/01/27 | 50,040 | 50,040 | 48,840 | 49,070 | -540 | -1.1% | 41,246 |
| 2022/01/26 | 49,560 | 49,660 | 49,300 | 49,610 | +60 | +0.1% | 15,432 |
| 2022/01/25 | 50,130 | 50,150 | 49,260 | 49,550 | -710 | -1.4% | 50,086 |
| 2022/01/24 | 50,160 | 50,370 | 50,060 | 50,260 | -400 | -0.8% | 19,036 |
| 2022/01/21 | 50,740 | 50,780 | 50,300 | 50,660 | -1,270 | -2.4% | 18,675 |
| 2022/01/20 | 51,580 | 52,010 | 51,470 | 51,930 | +70 | +0.1% | 15,214 |
| 2022/01/19 | 52,270 | 52,470 | 51,790 | 51,860 | -1,250 | -2.4% | 20,521 |
| 2022/01/18 | 53,260 | 53,400 | 53,050 | 53,110 | +20 | ±0% | 11,916 |
651～
700
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
