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
2019/04/24	32,600	32,800	32,600	32,650	+250	+0.8%	7,389
2019/04/23	32,450	32,450	32,350	32,400	-50	-0.2%	563
2019/04/22	32,400	32,500	32,350	32,450	+150	+0.5%	1,037
2019/04/19	32,400	32,500	32,250	32,300	+100	+0.3%	2,411
2019/04/18	32,350	32,450	32,200	32,200	-300	-0.9%	2,748
2019/04/17	32,400	32,550	32,400	32,500	+150	+0.5%	4,145
2019/04/16	32,450	32,500	32,350	32,350	-50	-0.2%	2,040
2019/04/15	32,500	32,500	32,350	32,400	+250	+0.8%	5,303
2019/04/12	32,100	32,250	32,100	32,150	+150	+0.5%	3,408
2019/04/11	32,100	32,100	31,950	32,000	+150	+0.5%	4,179
2019/04/10	31,850	32,000	31,850	31,850	-200	-0.6%	2,985
2019/04/09	32,000	32,150	32,000	32,050	+50	+0.2%	5,099
2019/04/08	32,150	32,200	31,950	32,000	-50	-0.2%	4,823
2019/04/05	31,950	32,050	31,950	32,050	+200	+0.6%	2,675
2019/04/04	31,950	31,950	31,850	31,850	-100	-0.3%	959
2019/04/03	31,650	32,000	31,600	31,950	+350	+1.1%	5,580
2019/04/02	31,700	31,750	31,600	31,600	+50	+0.2%	8,361
2019/04/01	31,250	31,600	31,250	31,550	+450	+1.4%	3,577
2019/03/29	31,000	31,200	31,000	31,100	+350	+1.1%	1,647
2019/03/28	30,900	30,900	30,650	30,750	-350	-1.1%	1,530
2019/03/27	31,150	31,150	30,900	31,100	+300	+1%	3,961
2019/03/26	30,800	30,900	30,750	30,800	+150	+0.5%	1,790
2019/03/25	30,650	30,800	30,400	30,650	-850	-2.7%	8,610
2019/03/22	31,400	31,500	31,300	31,500	+100	+0.3%	2,084
2019/03/20	31,400	31,450	31,350	31,400	-50	-0.2%	657
2019/03/19	31,450	31,500	31,350	31,450	+100	+0.3%	1,776
2019/03/18	31,250	31,400	31,200	31,350	+150	+0.5%	708
2019/03/15	31,200	31,350	31,200	31,200	±0	±0%	607
2019/03/14	31,250	31,350	31,150	31,200	+100	+0.3%	8,227
2019/03/13	31,050	31,100	30,950	31,100	+50	+0.2%	1,449
2019/03/12	31,000	31,150	31,000	31,050	+500	+1.6%	1,838
2019/03/11	30,500	30,600	30,350	30,550	+50	+0.2%	1,459
2019/03/08	30,750	30,750	30,500	30,500	-450	-1.5%	2,392
2019/03/07	30,950	30,950	30,850	30,950	-150	-0.5%	1,867
2019/03/06	31,200	31,200	31,050	31,100	-150	-0.5%	1,658
2019/03/05	31,250	31,300	31,150	31,250	-250	-0.8%	4,434
2019/03/04	31,500	31,550	31,450	31,500	+300	+1%	2,387
2019/03/01	30,950	31,250	30,950	31,200	+400	+1.3%	2,415
2019/02/28	30,900	31,000	30,800	30,800	-100	-0.3%	1,133
2019/02/27	30,800	30,900	30,800	30,900	±0	±0%	664
2019/02/26	31,050	31,050	30,800	30,900	-100	-0.3%	1,018
2019/02/25	30,950	31,050	30,900	31,000	+250	+0.8%	2,241
2019/02/22	30,750	30,750	30,650	30,750	-200	-0.6%	854
2019/02/21	30,750	31,000	30,750	30,950	+250	+0.8%	3,451
2019/02/20	30,750	30,850	30,700	30,700	-50	-0.2%	2,286
2019/02/19	30,650	30,750	30,600	30,750	+50	+0.2%	752
2019/02/18	30,650	30,750	30,600	30,700	+550	+1.8%	4,964
2019/02/15	30,300	30,300	30,050	30,150	-350	-1.1%	2,612
2019/02/14	30,450	30,550	30,400	30,500	+100	+0.3%	1,546
2019/02/13	30,300	30,450	30,300	30,400	+300	+1%	2,365

1451～ 1500 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	-	-	-	-	-	-