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
2019/09/25	31,800	31,900	31,650	31,850	-400	-1.2%	3,608
2019/09/24	32,250	32,300	32,150	32,250	-50	-0.2%	2,314
2019/09/20	32,450	32,450	32,300	32,300	±0	±0%	1,050
2019/09/19	32,500	32,550	32,250	32,300	-200	-0.6%	14,290
2019/09/18	32,500	32,550	32,450	32,500	+100	+0.3%	7,012
2019/09/17	32,450	32,550	32,400	32,400	-300	-0.9%	2,209
2019/09/13	32,600	32,700	32,550	32,700	+150	+0.5%	6,287
2019/09/12	32,600	32,650	32,500	32,550	+350	+1.1%	7,330
2019/09/11	32,050	32,200	32,000	32,200	+200	+0.6%	4,594
2019/09/10	32,050	32,100	31,900	32,000	+50	+0.2%	2,914
2019/09/09	31,950	32,000	31,850	31,950	+50	+0.2%	4,651
2019/09/06	31,800	31,950	31,800	31,900	+250	+0.8%	6,507
2019/09/05	31,250	31,750	31,250	31,650	+600	+1.9%	7,705
2019/09/04	30,800	31,100	30,750	31,050	+150	+0.5%	1,710
2019/09/03	30,800	31,050	30,800	30,900	-50	-0.2%	1,247
2019/09/02	30,900	31,000	30,850	30,950	-250	-0.8%	2,422
2019/08/30	31,050	31,250	31,050	31,200	+700	+2.3%	8,623
2019/08/29	30,600	30,650	30,450	30,500	+50	+0.2%	2,796
2019/08/28	30,400	30,450	30,300	30,450	+50	+0.2%	1,483
2019/08/27	30,400	30,600	30,400	30,400	+540	+1.8%	4,874
2019/08/26	29,710	30,050	29,660	29,860	-1,440	-4.6%	24,140
2019/08/23	31,100	31,300	31,100	31,300	+200	+0.6%	1,854
2019/08/22	31,250	31,300	31,100	31,100	+100	+0.3%	3,137
2019/08/21	30,850	31,000	30,800	31,000	-200	-0.6%	2,267
2019/08/20	31,100	31,200	31,050	31,200	+300	+1%	1,901
2019/08/19	30,850	30,950	30,850	30,900	+450	+1.5%	2,384
2019/08/16	30,200	30,450	30,200	30,450	+100	+0.3%	3,202
2019/08/15	30,200	30,550	30,150	30,350	-850	-2.7%	14,801
2019/08/14	31,150	31,250	31,050	31,200	+750	+2.5%	4,219
2019/08/13	30,850	30,900	30,350	30,450	-500	-1.6%	6,575
2019/08/09	31,000	31,100	30,950	30,950	+150	+0.5%	2,570
2019/08/08	30,650	30,800	30,500	30,800	+350	+1.1%	1,490
2019/08/07	30,650	30,700	30,300	30,450	+150	+0.5%	6,551
2019/08/06	29,520	30,500	29,310	30,300	-450	-1.5%	16,998
2019/08/05	31,150	31,200	30,600	30,750	-850	-2.7%	7,830
2019/08/02	31,650	31,700	31,400	31,600	-950	-2.9%	9,752
2019/08/01	32,350	32,600	32,300	32,550	-200	-0.6%	3,386
2019/07/31	32,700	32,750	32,650	32,750	-50	-0.2%	1,210
2019/07/30	32,850	32,900	32,750	32,800	+50	+0.2%	3,928
2019/07/29	32,750	32,800	32,650	32,750	+50	+0.2%	1,550
2019/07/26	32,650	32,700	32,600	32,700	+50	+0.2%	2,048
2019/07/25	32,600	32,650	32,550	32,650	+200	+0.6%	4,016
2019/07/24	32,450	32,500	32,400	32,450	+150	+0.5%	1,663
2019/07/23	32,150	32,300	32,100	32,300	+200	+0.6%	1,056
2019/07/22	32,100	32,100	31,950	32,100	-200	-0.6%	6,745
2019/07/19	32,100	32,300	32,100	32,300	+300	+0.9%	2,729
2019/07/18	32,150	32,150	31,900	32,000	-500	-1.5%	4,715
2019/07/17	32,450	32,500	32,350	32,500	-50	-0.2%	5,824
2019/07/16	32,500	32,550	32,450	32,550	±0	±0%	5,342
2019/07/12	32,500	32,600	32,450	32,550	+200	+0.6%	6,414

1351～ 1400 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	-	-	-	-	-	-