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
2020/02/26	35,400	35,500	34,500	34,800	-1,300	-3.6%	50,503
2020/02/25	36,000	36,200	35,900	36,100	-1,450	-3.9%	54,141
2020/02/21	37,600	37,750	37,500	37,550	-150	-0.4%	13,850
2020/02/20	37,650	37,800	37,550	37,700	+500	+1.3%	12,621
2020/02/19	37,150	37,200	37,050	37,200	+200	+0.5%	6,424
2020/02/18	37,100	37,100	36,900	37,000	-200	-0.5%	5,621
2020/02/17	37,200	37,200	37,050	37,200	+50	+0.1%	4,206
2020/02/14	37,000	37,200	36,950	37,150	+200	+0.5%	5,220
2020/02/13	37,000	37,100	36,950	36,950	±0	±0%	8,472
2020/02/12	36,900	36,950	36,800	36,950	+450	+1.2%	4,870
2020/02/10	36,300	36,600	36,250	36,500	-200	-0.5%	5,384
2020/02/07	36,800	36,850	36,600	36,700	-100	-0.3%	4,351
2020/02/06	36,550	36,900	36,500	36,800	+850	+2.4%	13,264
2020/02/05	36,000	36,100	35,900	35,950	+400	+1.1%	6,303
2020/02/04	35,200	35,550	35,200	35,550	+300	+0.9%	6,153
2020/02/03	35,000	35,300	34,950	35,250	-550	-1.5%	19,374
2020/01/31	35,750	35,950	35,700	35,800	+350	+1%	5,131
2020/01/30	35,650	35,700	35,300	35,450	-350	-1%	10,528
2020/01/29	35,700	35,900	35,650	35,800	+300	+0.8%	6,711
2020/01/28	35,350	35,550	35,300	35,500	±0	±0%	11,200
2020/01/27	35,450	35,650	35,350	35,500	-900	-2.5%	17,226
2020/01/24	36,400	36,450	36,350	36,400	+150	+0.4%	3,681
2020/01/23	36,350	36,350	36,200	36,250	-350	-1%	4,790
2020/01/22	36,400	36,650	36,400	36,600	+250	+0.7%	2,950
2020/01/21	36,550	36,550	36,300	36,350	-200	-0.5%	5,196
2020/01/20	36,600	36,600	36,550	36,550	+100	+0.3%	2,655
2020/01/17	36,500	36,550	36,450	36,450	+200	+0.6%	9,618
2020/01/16	36,150	36,250	36,100	36,250	+300	+0.8%	2,707
2020/01/15	35,950	36,050	35,900	35,950	-200	-0.6%	4,270
2020/01/14	36,200	36,250	36,100	36,150	+250	+0.7%	4,379
2020/01/10	35,850	35,900	35,800	35,900	+300	+0.8%	3,461
2020/01/09	35,450	35,600	35,450	35,600	+750	+2.2%	6,255
2020/01/08	34,550	34,900	34,200	34,850	-350	-1%	11,349
2020/01/07	35,050	35,200	35,050	35,200	+450	+1.3%	3,487
2020/01/06	34,800	34,850	34,700	34,750	-500	-1.4%	7,632
2019/12/30	35,400	35,450	35,250	35,250	-250	-0.7%	3,542
2019/12/27	35,450	35,500	35,350	35,500	+300	+0.9%	2,787
2019/12/26	35,150	35,250	35,150	35,200	+150	+0.4%	2,276
2019/12/25	35,150	35,200	35,050	35,050	-100	-0.3%	2,052
2019/12/24	35,200	35,200	35,150	35,150	±0	±0%	2,432
2019/12/23	35,150	35,250	35,150	35,150	+100	+0.3%	3,509
2019/12/20	35,100	35,100	34,950	35,050	±0	±0%	2,203
2019/12/19	35,050	35,100	35,050	35,050	+100	+0.3%	2,212
2019/12/18	35,050	35,050	34,950	34,950	-50	-0.1%	2,505
2019/12/17	34,950	35,050	34,950	35,000	+150	+0.4%	3,038
2019/12/16	34,800	34,850	34,750	34,850	-50	-0.1%	2,674
2019/12/13	34,800	34,900	34,750	34,900	+750	+2.2%	6,773
2019/12/12	34,150	34,200	34,100	34,150	±0	±0%	3,990
2019/12/11	34,150	34,150	34,050	34,150	+50	+0.1%	1,825
2019/12/10	34,100	34,150	34,050	34,100	±0	±0%	1,699

1251～ 1300 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	-	-	-	-	-	-