ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

83,570 -30 (-0.04%)

株価：2025/05/23 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
2020/01/28	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
2019/12/09	34,200	34,200	34,100	34,100	+150	+0.4%	7,701
2019/12/06	33,950	34,050	33,950	33,950	+100	+0.3%	2,299
2019/12/05	33,950	34,000	33,850	33,850	+150	+0.4%	3,650
2019/12/04	33,700	33,700	33,550	33,700	-450	-1.3%	7,108
2019/12/03	34,000	34,150	33,950	34,150	-500	-1.4%	6,616
2019/12/02	34,450	34,650	34,450	34,650	+250	+0.7%	6,290
2019/11/29	34,500	34,550	34,400	34,400	-50	-0.1%	2,573
2019/11/28	34,450	34,450	34,350	34,450	+100	+0.3%	2,408
2019/11/27	34,250	34,350	34,250	34,350	+150	+0.4%	6,036
2019/11/26	34,100	34,350	34,100	34,200	+200	+0.6%	6,881
2019/11/25	33,850	34,000	33,850	34,000	+250	+0.7%	2,909
2019/11/22	33,700	33,800	33,650	33,750	+100	+0.3%	879
2019/11/21	33,700	33,750	33,450	33,650	-200	-0.6%	4,791
2019/11/20	33,800	33,850	33,700	33,850	-100	-0.3%	3,695
2019/11/19	33,950	33,950	33,800	33,950	+50	+0.1%	2,490
2019/11/18	33,800	33,950	33,800	33,900	+150	+0.4%	2,203
2019/11/15	33,650	33,750	33,600	33,750	+150	+0.4%	3,305
2019/11/14	33,600	33,750	33,550	33,600	-50	-0.1%	3,448
2019/11/13	33,700	33,700	33,550	33,650	-100	-0.3%	3,625

1301～ 1350 件表示中 / 1753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	83,570円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	29,060円	-	-	-	-	-	-
ＳＰＤＲゴール	43,980円	-	-	-	-	-	-
上場ＴＰＸ	2,872円	-	-	-	-	-	-
ｉＦＴＰＸ年１	29,340円	-	-	-	-	-	-