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
2020/07/22	34,800	34,900	34,700	34,750	-300	-0.9%	2,506
2020/07/21	34,750	35,050	34,700	35,050	+700	+2%	12,342
2020/07/20	34,450	34,550	34,300	34,350	+50	+0.1%	3,249
2020/07/17	34,350	34,450	34,300	34,300	±0	±0%	3,276
2020/07/16	34,350	34,400	34,250	34,300	-100	-0.3%	4,201
2020/07/15	34,400	34,500	34,350	34,400	+600	+1.8%	5,741
2020/07/14	33,850	33,900	33,700	33,800	-450	-1.3%	2,427
2020/07/13	34,050	34,250	34,000	34,250	+900	+2.7%	8,693
2020/07/10	33,750	33,850	33,300	33,350	-500	-1.5%	4,143
2020/07/09	33,950	34,050	33,850	33,850	+100	+0.3%	3,765
2020/07/08	33,750	33,900	33,650	33,750	-250	-0.7%	7,947
2020/07/07	34,100	34,200	33,900	34,000	-50	-0.1%	7,160
2020/07/06	33,700	34,150	33,700	34,050	+400	+1.2%	11,880
2020/07/03	33,600	33,700	33,550	33,650	+300	+0.9%	8,554
2020/07/02	33,300	33,450	33,250	33,350	+250	+0.8%	8,583
2020/07/01	33,250	33,400	33,050	33,100	+350	+1.1%	12,859
2020/06/30	32,800	32,950	32,750	32,750	+600	+1.9%	7,636
2020/06/29	32,150	32,400	32,050	32,150	-700	-2.1%	5,302
2020/06/26	32,900	33,050	32,850	32,850	+250	+0.8%	3,688
2020/06/25	32,550	32,750	32,400	32,600	-650	-2%	8,694
2020/06/24	33,150	33,350	33,100	33,250	-50	-0.2%	3,397
2020/06/23	33,350	33,400	32,700	33,300	+500	+1.5%	23,799
2020/06/22	32,650	32,950	32,550	32,800	-400	-1.2%	4,797
2020/06/19	33,300	33,300	33,050	33,200	+150	+0.5%	13,405
2020/06/18	33,200	33,200	32,800	33,050	-500	-1.5%	22,229
2020/06/17	33,700	33,700	33,400	33,550	±0	±0%	7,758
2020/06/16	33,300	33,650	33,150	33,550	+2,000	+6.3%	12,678
2020/06/15	32,200	32,250	31,550	31,550	-1,250	-3.8%	25,391
2020/06/12	32,350	32,800	32,150	32,800	-850	-2.5%	25,563
2020/06/11	33,950	34,100	33,650	33,650	-1,000	-2.9%	16,002
2020/06/10	34,650	34,800	34,600	34,650	-300	-0.9%	8,655
2020/06/09	35,000	35,000	34,750	34,950	-100	-0.3%	9,945
2020/06/08	35,100	35,150	34,900	35,050	+750	+2.2%	17,341
2020/06/05	33,900	34,300	33,900	34,300	+400	+1.2%	12,921
2020/06/04	34,050	34,100	33,850	33,900	+350	+1%	11,281
2020/06/03	33,600	33,650	33,450	33,550	+650	+2%	13,458
2020/06/02	32,700	32,900	32,700	32,900	+200	+0.6%	4,800
2020/06/01	32,600	32,850	32,600	32,700	+200	+0.6%	7,483
2020/05/29	32,600	32,650	32,400	32,500	-400	-1.2%	4,930
2020/05/28	32,800	32,950	32,650	32,900	+450	+1.4%	13,763
2020/05/27	32,200	32,500	32,050	32,450	-50	-0.2%	7,638
2020/05/26	32,100	32,500	32,100	32,500	+500	+1.6%	13,089
2020/05/25	31,950	32,050	31,850	32,000	+650	+2.1%	4,484
2020/05/22	31,800	31,850	31,300	31,350	-500	-1.6%	4,656
2020/05/21	31,900	31,950	31,700	31,850	+250	+0.8%	4,069
2020/05/20	31,600	31,750	31,550	31,600	-100	-0.3%	5,808
2020/05/19	31,700	31,750	31,500	31,700	+800	+2.6%	11,545
2020/05/18	30,750	30,950	30,750	30,900	+300	+1%	5,456
2020/05/15	30,650	30,750	30,450	30,600	+630	+2.1%	6,533
2020/05/14	30,200	30,200	29,960	29,970	-580	-1.9%	9,438

1151～ 1200 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	-	-	-	-	-	-