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
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
2019/11/12	33,550	33,750	33,550	33,750	+200	+0.6%	1,886
2019/11/11	33,650	33,700	33,550	33,550	-50	-0.1%	3,074
2019/11/08	33,650	33,800	33,550	33,600	+250	+0.7%	6,691
2019/11/07	33,450	33,500	33,350	33,350	-100	-0.3%	3,539
2019/11/06	33,550	33,550	33,400	33,450	-50	-0.1%	2,423
2019/11/05	33,450	33,500	33,400	33,500	+600	+1.8%	5,322
2019/11/01	32,750	32,900	32,750	32,900	-150	-0.5%	1,588
2019/10/31	33,100	33,200	33,050	33,050	+100	+0.3%	3,596
2019/10/30	33,000	33,050	32,950	32,950	-150	-0.5%	4,505
2019/10/29	33,000	33,100	33,000	33,100	+250	+0.8%	3,895
2019/10/28	32,850	32,900	32,800	32,850	+200	+0.6%	4,373
2019/10/25	32,500	32,650	32,500	32,650	+50	+0.2%	2,547
2019/10/24	32,550	32,600	32,550	32,600	+200	+0.6%	3,087
2019/10/23	32,400	32,400	32,200	32,400	-50	-0.2%	4,060
2019/10/21	32,450	32,450	32,300	32,450	+50	+0.2%	4,318
2019/10/18	32,400	32,550	32,350	32,400	±0	±0%	3,468
2019/10/17	32,350	32,500	32,350	32,400	+50	+0.2%	7,167
2019/10/16	32,500	32,550	32,350	32,350	+150	+0.5%	5,636
2019/10/15	32,150	32,200	32,050	32,200	+400	+1.3%	8,314
2019/10/11	31,700	31,850	31,650	31,800	+550	+1.8%	7,047
2019/10/10	31,000	31,400	30,950	31,250	+300	+1%	7,575
2019/10/09	30,900	31,100	30,850	30,950	-650	-2.1%	6,828
2019/10/08	31,400	31,650	31,400	31,600	+250	+0.8%	3,869
2019/10/07	31,350	31,400	31,250	31,350	+350	+1.1%	2,421
2019/10/04	31,050	31,150	30,950	31,000	+100	+0.3%	2,144
2019/10/03	31,000	31,000	30,750	30,900	-800	-2.5%	10,217
2019/10/02	31,650	31,700	31,600	31,700	-550	-1.7%	4,300
2019/10/01	32,150	32,300	32,100	32,250	+250	+0.8%	2,213
2019/09/30	31,950	32,050	31,950	32,000	-50	-0.2%	1,675
2019/09/27	32,000	32,050	31,900	32,050	+100	+0.3%	1,636
2019/09/26	32,000	32,050	31,950	31,950	+100	+0.3%	1,403

1301～ 1350 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	-	-	-	-	-	-