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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 54,150 | 54,150 | 52,440 | 52,480 | -1,990 | -3.7% | 10,654 |
| 2022/09/22 | 54,190 | 54,530 | 53,960 | 54,470 | -830 | -1.5% | 11,985 |
| 2022/09/21 | 55,750 | 55,750 | 55,170 | 55,300 | -540 | -1% | 3,896 |
| 2022/09/20 | 55,840 | 55,840 | 55,600 | 55,840 | +460 | +0.8% | 2,083 |
| 2022/09/16 | 56,500 | 56,500 | 55,170 | 55,380 | -1,120 | -2% | 5,801 |
| 2022/09/15 | 56,520 | 56,630 | 56,260 | 56,500 | -70 | -0.1% | 17,221 |
| 2022/09/14 | 56,910 | 57,040 | 56,560 | 56,570 | -2,090 | -3.6% | 18,940 |
| 2022/09/13 | 58,640 | 58,730 | 58,520 | 58,660 | +380 | +0.7% | 3,642 |
| 2022/09/12 | 58,090 | 58,300 | 57,920 | 58,280 | +830 | +1.4% | 4,400 |
| 2022/09/09 | 57,680 | 57,770 | 57,280 | 57,450 | +180 | +0.3% | 14,526 |
| 2022/09/08 | 57,260 | 57,490 | 57,180 | 57,270 | +1,110 | +2% | 8,737 |
| 2022/09/07 | 55,870 | 56,170 | 55,580 | 56,160 | +670 | +1.2% | 4,207 |
| 2022/09/06 | 55,260 | 55,510 | 55,220 | 55,490 | +420 | +0.8% | 1,861 |
| 2022/09/05 | 55,260 | 55,300 | 55,020 | 55,070 | -490 | -0.9% | 5,248 |
| 2022/09/02 | 55,540 | 55,690 | 55,410 | 55,560 | +800 | +1.5% | 4,767 |
| 2022/09/01 | 54,810 | 54,930 | 54,700 | 54,760 | -740 | -1.3% | 6,159 |
| 2022/08/31 | 55,290 | 55,560 | 55,230 | 55,500 | -460 | -0.8% | 7,815 |
| 2022/08/30 | 55,940 | 55,980 | 55,740 | 55,960 | +290 | +0.5% | 5,307 |
| 2022/08/29 | 55,370 | 56,240 | 55,360 | 55,670 | -1,650 | -2.9% | 10,228 |
| 2022/08/26 | 57,200 | 57,350 | 57,200 | 57,320 | +540 | +1% | 3,692 |
| 2022/08/25 | 56,700 | 56,810 | 56,670 | 56,780 | +530 | +0.9% | 1,144 |
| 2022/08/24 | 56,390 | 56,450 | 56,090 | 56,250 | -440 | -0.8% | 3,555 |
| 2022/08/23 | 57,010 | 57,080 | 56,610 | 56,690 | -970 | -1.7% | 4,082 |
| 2022/08/22 | 57,540 | 57,850 | 57,500 | 57,660 | -460 | -0.8% | 3,723 |
| 2022/08/19 | 58,080 | 58,250 | 58,080 | 58,120 | +550 | +1% | 4,869 |
| 2022/08/18 | 57,490 | 57,630 | 57,370 | 57,570 | -160 | -0.3% | 2,350 |
| 2022/08/17 | 57,690 | 57,810 | 57,540 | 57,730 | +600 | +1.1% | 4,841 |
| 2022/08/16 | 57,020 | 57,190 | 56,910 | 57,130 | +360 | +0.6% | 3,513 |
| 2022/08/15 | 56,750 | 56,850 | 56,640 | 56,770 | +730 | +1.3% | 6,842 |
| 2022/08/12 | 55,890 | 56,080 | 55,890 | 56,040 | +590 | +1.1% | 5,508 |
| 2022/08/10 | 55,700 | 55,700 | 55,440 | 55,450 | -410 | -0.7% | 2,490 |
| 2022/08/09 | 55,870 | 55,920 | 55,640 | 55,860 | -60 | -0.1% | 2,856 |
| 2022/08/08 | 55,650 | 55,970 | 55,650 | 55,920 | +600 | +1.1% | 5,138 |
| 2022/08/05 | 54,960 | 55,390 | 54,950 | 55,320 | -150 | -0.3% | 5,406 |
| 2022/08/04 | 55,400 | 55,520 | 55,280 | 55,470 | +940 | +1.7% | 6,920 |
| 2022/08/03 | 54,400 | 54,660 | 54,090 | 54,530 | +1,110 | +2.1% | 4,964 |
| 2022/08/02 | 53,880 | 53,960 | 53,350 | 53,420 | -990 | -1.8% | 3,855 |
| 2022/08/01 | 54,730 | 54,740 | 54,220 | 54,410 | +10 | ±0% | 2,505 |
| 2022/07/29 | 54,840 | 54,970 | 54,250 | 54,400 | +180 | +0.3% | 13,289 |
| 2022/07/28 | 54,510 | 54,580 | 54,100 | 54,220 | +200 | +0.4% | 7,556 |
| 2022/07/27 | 53,950 | 54,060 | 53,900 | 54,020 | +80 | +0.1% | 3,309 |
| 2022/07/26 | 53,790 | 53,940 | 53,680 | 53,940 | +170 | +0.3% | 1,292 |
| 2022/07/25 | 53,770 | 53,970 | 53,560 | 53,770 | -920 | -1.7% | 3,620 |
| 2022/07/22 | 54,440 | 54,760 | 54,380 | 54,690 | ±0 | ±0% | 5,742 |
| 2022/07/21 | 54,590 | 54,720 | 54,390 | 54,690 | +300 | +0.6% | 12,637 |
| 2022/07/20 | 54,250 | 54,510 | 54,240 | 54,390 | +1,530 | +2.9% | 15,271 |
| 2022/07/19 | 52,930 | 52,980 | 52,790 | 52,860 | +240 | +0.5% | 11,308 |
| 2022/07/15 | 52,790 | 52,790 | 52,490 | 52,620 | +320 | +0.6% | 1,606 |
| 2022/07/14 | 51,830 | 52,410 | 51,790 | 52,300 | +20 | ±0% | 2,569 |
| 2022/07/13 | 52,080 | 52,350 | 52,050 | 52,280 | -200 | -0.4% | 3,679 |
651～
700
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
