ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

83,810 +730 (+0.88%)

株価：2024/09/27 15:00 20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
2018/12/28	27,600	27,800	27,500	27,620	+200	+0.7%	2,566
2018/12/27	27,440	27,670	27,250	27,420	+1,590	+6.2%	3,487
2018/12/26	26,000	26,400	25,680	25,830	-170	-0.7%	7,328
2018/12/25	25,960	26,200	25,750	26,000	-1,770	-6.4%	11,479
2018/12/21	27,770	28,000	27,500	27,770	-500	-1.8%	10,303
2018/12/20	28,460	28,800	28,020	28,270	-1,130	-3.8%	7,372
2018/12/19	29,290	29,400	28,950	29,400	+70	+0.2%	1,128
2018/12/18	29,000	29,720	28,950	29,330	-480	-1.6%	6,104
2018/12/17	29,700	29,820	29,550	29,810	-120	-0.4%	3,384
2018/12/14	30,250	30,250	29,880	29,930	-320	-1.1%	2,014
2018/12/13	30,250	30,350	30,200	30,250	+100	+0.3%	468
2018/12/12	29,940	30,300	29,920	30,150	+320	+1.1%	887
2018/12/11	29,970	29,970	29,820	29,830	+260	+0.9%	1,772
2018/12/10	29,700	29,700	29,470	29,570	-880	-2.9%	7,941
2018/12/07	30,500	30,600	30,300	30,450	+150	+0.5%	2,404
2018/12/06	30,450	30,500	30,050	30,300	-550	-1.8%	3,062
2018/12/05	30,550	30,850	30,500	30,850	-450	-1.4%	2,910
2018/12/04	31,750	31,800	31,300	31,300	-550	-1.7%	1,392
2018/12/03	31,900	31,950	31,800	31,850	+700	+2.2%	4,723
2018/11/30	31,150	31,200	31,000	31,150	+150	+0.5%	2,056
2018/11/29	31,100	31,200	31,000	31,000	+350	+1.1%	2,860
2018/11/28	30,600	30,650	30,450	30,650	+350	+1.2%	905
2018/11/27	30,250	30,350	30,150	30,300	+250	+0.8%	944
2018/11/26	29,950	30,050	29,810	30,050	-50	-0.2%	2,369
2018/11/22	30,100	30,100	29,950	30,100	+110	+0.4%	2,047
2018/11/21	29,970	30,050	29,750	29,990	-360	-1.2%	4,952
2018/11/20	30,350	30,450	30,250	30,350	-500	-1.6%	3,082
2018/11/19	30,750	30,950	30,750	30,850	-150	-0.5%	994
2018/11/16	30,900	31,050	30,850	31,000	+250	+0.8%	732
2018/11/15	30,800	30,850	30,550	30,750	-400	-1.3%	2,592
2018/11/14	31,300	31,300	31,000	31,150	-250	-0.8%	1,253
2018/11/13	31,050	31,450	30,900	31,400	-500	-1.6%	2,276
2018/11/12	31,650	31,950	31,600	31,900	-100	-0.3%	864
2018/11/09	31,950	32,000	31,800	32,000	+100	+0.3%	2,156
2018/11/08	32,000	32,000	31,850	31,900	+600	+1.9%	2,294
2018/11/07	31,250	31,550	31,050	31,300	+150	+0.5%	2,540
2018/11/06	30,950	31,150	30,950	31,150	+400	+1.3%	1,018
2018/11/05	30,800	30,900	30,700	30,750	-400	-1.3%	1,780
2018/11/02	30,850	31,200	30,700	31,150	+450	+1.5%	1,990
2018/11/01	30,700	30,800	30,600	30,700	+100	+0.3%	1,519
2018/10/31	30,450	30,600	30,400	30,600	+550	+1.8%	854
2018/10/30	29,780	30,100	29,710	30,050	+160	+0.5%	1,813
2018/10/29	30,000	30,050	29,820	29,890	-20	-0.1%	1,991
2018/10/26	30,300	30,300	29,820	29,910	-10	±0%	3,481
2018/10/25	30,000	30,050	29,800	29,920	-930	-3%	9,532
2018/10/24	30,750	31,000	30,750	30,850	+100	+0.3%	1,374
2018/10/23	31,200	31,200	30,700	30,750	-500	-1.6%	2,885
2018/10/22	31,050	31,300	30,900	31,250	-100	-0.3%	2,533
2018/10/19	31,200	31,350	31,000	31,350	-200	-0.6%	2,504
2018/10/18	31,650	31,650	31,450	31,550	-100	-0.3%	1,281

1401～ 1450 件表示中 / 1596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	83,810円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	28,610円	-	-	-	-	-	-
上場ＴＰＸ	2,839円	-	-	-	-	-	-
ＳＰＤＲゴール	36,040円	-	-	-	-	-	-
ＮＦＮＫ２２５	41,230円	-	-	-	-	-	-