ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

70,640 -7750 (-9.89%)

株価：2025/04/07 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
2020/10/07	35,400	35,650	35,350	35,550	-350	-1%	9,801
2020/10/06	35,800	35,950	35,750	35,900	+400	+1.1%	6,607
2020/10/05	35,450	35,550	35,400	35,500	+700	+2%	6,193
2020/10/02	35,550	35,600	34,700	34,800	-	-	15,522
2020/10/01	0	0	0	0	-	-	0
2020/09/30	35,300	35,500	34,800	34,800	-700	-2%	8,163
2020/09/29	35,400	35,500	35,300	35,500	+650	+1.9%	13,534
2020/09/28	34,850	34,850	34,700	34,850	+650	+1.9%	7,152
2020/09/25	34,350	34,400	34,200	34,200	+200	+0.6%	5,527
2020/09/24	33,950	34,150	33,800	34,000	-800	-2.3%	10,498
2020/09/23	34,700	34,800	34,600	34,800	-300	-0.9%	9,996
2020/09/18	35,100	35,150	34,900	35,100	-50	-0.1%	3,978
2020/09/17	35,550	35,600	35,050	35,150	-800	-2.2%	62,892
2020/09/16	35,900	36,000	35,750	35,950	+100	+0.3%	3,119
2020/09/15	35,850	35,900	35,700	35,850	-50	-0.1%	5,929
2020/09/14	35,700	35,900	35,650	35,900	+100	+0.3%	7,856
2020/09/11	35,550	35,850	35,500	35,800	-350	-1%	25,459
2020/09/10	36,200	36,200	35,950	36,150	+750	+2.1%	5,601
2020/09/09	35,250	35,550	35,200	35,400	-1,200	-3.3%	12,280
2020/09/08	36,550	36,600	36,400	36,600	+400	+1.1%	4,114
2020/09/07	36,250	36,400	36,100	36,200	-450	-1.2%	9,328
2020/09/04	36,450	36,750	36,450	36,650	-1,350	-3.6%	15,938
2020/09/03	38,050	38,100	37,900	38,000	+400	+1.1%	8,099
2020/09/02	37,400	37,600	37,400	37,600	+550	+1.5%	6,260
2020/09/01	37,100	37,150	36,950	37,050	-150	-0.4%	9,124
2020/08/31	37,150	37,250	37,050	37,200	-50	-0.1%	16,423
2020/08/28	37,200	37,500	37,150	37,250	+400	+1.1%	13,759
2020/08/27	36,850	36,900	36,750	36,850	+200	+0.5%	15,079
2020/08/26	36,600	36,750	36,600	36,650	+200	+0.5%	5,418
2020/08/25	36,350	36,500	36,350	36,450	+450	+1.3%	6,737
2020/08/24	36,000	36,050	35,900	36,000	+250	+0.7%	4,525
2020/08/21	35,800	35,900	35,750	35,750	+150	+0.4%	2,726
2020/08/20	35,700	35,750	35,500	35,600	-200	-0.6%	2,311
2020/08/19	35,700	35,850	35,600	35,800	+50	+0.1%	3,106
2020/08/18	35,900	35,900	35,650	35,750	-200	-0.6%	4,291
2020/08/17	35,900	36,000	35,850	35,950	-100	-0.3%	3,880
2020/08/14	36,100	36,150	36,000	36,050	+100	+0.3%	4,152
2020/08/13	36,000	36,050	35,850	35,950	+350	+1%	11,297
2020/08/12	35,550	35,650	35,450	35,600	-100	-0.3%	3,369
2020/08/11	35,500	35,700	35,500	35,700	+550	+1.6%	5,868
2020/08/07	35,250	35,350	35,100	35,150	+150	+0.4%	5,807
2020/08/06	35,000	35,150	34,950	35,000	+50	+0.1%	17,163
2020/08/05	34,850	34,950	34,750	34,950	±0	±0%	2,492
2020/08/04	34,850	34,950	34,800	34,950	+350	+1%	4,817
2020/08/03	34,500	34,800	34,500	34,600	+750	+2.2%	9,795
2020/07/31	34,150	34,200	33,850	33,850	-300	-0.9%	3,350
2020/07/30	34,100	34,200	34,050	34,150	+450	+1.3%	3,017
2020/07/29	33,850	33,900	33,650	33,700	-400	-1.2%	3,614
2020/07/28	34,050	34,200	34,050	34,100	+100	+0.3%	1,953
2020/07/27	33,950	34,100	33,900	34,000	-750	-2.2%	5,380

1101～ 1150 件表示中 / 1722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	70,640円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	24,320円	-	-	-	-	-	-
ＳＰＤＲゴール	40,530円	-	-	-	-	-	-
上場ＴＰＸ	2,408円	-	-	-	-	-	-
ｉＦＴＰＸ年１	24,790円	-	-	-	-	-	-