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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 93,320 | 93,370 | 92,700 | 93,070 | -230 | -0.2% | 1,928 |
| 2025/01/20 | 93,200 | 93,300 | 92,980 | 93,300 | +990 | +1.1% | 2,637 |
| 2025/01/17 | 91,970 | 92,330 | 91,710 | 92,310 | -370 | -0.4% | 2,292 |
| 2025/01/16 | 92,700 | 92,960 | 92,150 | 92,680 | +990 | +1.1% | 2,479 |
| 2025/01/15 | 92,190 | 92,190 | 91,590 | 91,690 | -360 | -0.4% | 2,413 |
| 2025/01/14 | 91,860 | 92,120 | 91,630 | 92,050 | -1,030 | -1.1% | 3,829 |
| 2025/01/10 | 92,790 | 93,230 | 92,590 | 93,080 | -40 | ±0% | 2,360 |
| 2025/01/09 | 93,230 | 93,230 | 92,780 | 93,120 | -260 | -0.3% | 2,200 |
| 2025/01/08 | 93,330 | 93,460 | 93,110 | 93,380 | -410 | -0.4% | 2,828 |
| 2025/01/07 | 93,960 | 94,310 | 93,760 | 93,790 | +300 | +0.3% | 2,820 |
| 2025/01/06 | 93,340 | 93,550 | 93,200 | 93,490 | -490 | -0.5% | 4,814 |
| 2024/12/30 | 94,060 | 94,060 | 93,770 | 93,980 | -660 | -0.7% | 2,891 |
| 2024/12/27 | 94,690 | 95,070 | 94,620 | 94,640 | -30 | ±0% | 7,910 |
| 2024/12/26 | 94,260 | 94,700 | 94,260 | 94,670 | +470 | +0.5% | 5,717 |
| 2024/12/25 | 94,000 | 94,460 | 93,210 | 94,200 | +870 | +0.9% | 5,226 |
| 2024/12/24 | 93,440 | 93,630 | 93,260 | 93,330 | +210 | +0.2% | 4,045 |
| 2024/12/23 | 92,370 | 93,120 | 92,370 | 93,120 | +1,680 | +1.8% | 4,489 |
| 2024/12/20 | 92,120 | 92,250 | 91,300 | 91,440 | -160 | -0.2% | 5,759 |
| 2024/12/19 | 90,830 | 91,600 | 90,510 | 91,600 | -1,270 | -1.4% | 15,663 |
| 2024/12/18 | 92,720 | 93,050 | 92,720 | 92,870 | -500 | -0.5% | 2,317 |
| 2024/12/17 | 93,390 | 93,560 | 93,340 | 93,370 | +420 | +0.5% | 4,183 |
| 2024/12/16 | 92,660 | 93,140 | 92,660 | 92,950 | +350 | +0.4% | 5,163 |
| 2024/12/13 | 92,350 | 92,660 | 92,350 | 92,600 | -150 | -0.2% | 3,017 |
| 2024/12/12 | 92,390 | 92,770 | 92,210 | 92,750 | +1,160 | +1.3% | 5,625 |
| 2024/12/11 | 91,590 | 91,660 | 91,360 | 91,590 | +210 | +0.2% | 2,608 |
| 2024/12/10 | 91,410 | 91,600 | 91,240 | 91,380 | +100 | +0.1% | 2,918 |
| 2024/12/09 | 91,160 | 91,280 | 91,000 | 91,280 | +350 | +0.4% | 2,798 |
| 2024/12/06 | 91,030 | 91,130 | 90,830 | 90,930 | -60 | -0.1% | 2,161 |
| 2024/12/05 | 91,390 | 91,500 | 90,990 | 90,990 | +270 | +0.3% | 3,505 |
| 2024/12/04 | 90,470 | 90,850 | 90,400 | 90,720 | +50 | +0.1% | 2,029 |
| 2024/12/03 | 90,360 | 90,790 | 90,360 | 90,670 | +150 | +0.2% | 1,839 |
| 2024/12/02 | 90,190 | 90,700 | 90,190 | 90,520 | +440 | +0.5% | 2,553 |
| 2024/11/29 | 90,830 | 90,840 | 89,940 | 90,080 | -880 | -1% | 4,613 |
| 2024/11/28 | 90,700 | 91,030 | 90,500 | 90,960 | -520 | -0.6% | 2,003 |
| 2024/11/27 | 91,990 | 91,990 | 91,470 | 91,480 | -460 | -0.5% | 2,108 |
| 2024/11/26 | 92,300 | 92,300 | 91,590 | 91,940 | -480 | -0.5% | 2,007 |
| 2024/11/25 | 92,140 | 92,420 | 91,930 | 92,420 | +460 | +0.5% | 2,690 |
| 2024/11/22 | 91,590 | 91,960 | 91,430 | 91,960 | +630 | +0.7% | 2,446 |
| 2024/11/21 | 91,790 | 91,790 | 91,140 | 91,330 | -650 | -0.7% | 2,814 |
| 2024/11/20 | 92,610 | 92,610 | 91,400 | 91,980 | +870 | +1% | 4,665 |
| 2024/11/19 | 90,970 | 91,110 | 90,580 | 91,110 | +320 | +0.4% | 2,244 |
| 2024/11/18 | 91,840 | 92,000 | 90,400 | 90,790 | -1,540 | -1.7% | 5,843 |
| 2024/11/15 | 93,000 | 93,000 | 92,330 | 92,330 | -690 | -0.7% | 4,655 |
| 2024/11/14 | 92,870 | 93,260 | 92,870 | 93,020 | +650 | +0.7% | 4,719 |
| 2024/11/13 | 92,110 | 92,400 | 92,110 | 92,370 | +460 | +0.5% | 4,274 |
| 2024/11/12 | 92,000 | 92,220 | 91,750 | 91,910 | -140 | -0.2% | 5,088 |
| 2024/11/11 | 91,550 | 92,160 | 91,550 | 92,050 | +870 | +1% | 5,800 |
| 2024/11/08 | 91,330 | 91,430 | 90,940 | 91,180 | -110 | -0.1% | 4,800 |
| 2024/11/07 | 91,270 | 91,490 | 91,150 | 91,290 | +1,190 | +1.3% | 10,934 |
| 2024/11/06 | 87,440 | 90,100 | 87,350 | 90,100 | +3,220 | +3.7% | 11,724 |
51～
100
件表示中 / 1721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
