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
2019/02/12	29,850	30,100	29,830	30,100	+540	+1.8%	1,719
2019/02/08	29,610	29,640	29,480	29,560	-300	-1%	1,197
2019/02/07	29,950	29,970	29,780	29,860	-50	-0.2%	1,086
2019/02/06	29,930	30,050	29,910	29,910	+110	+0.4%	1,692
2019/02/05	29,850	29,900	29,800	29,800	+170	+0.6%	1,246
2019/02/04	29,520	29,700	29,520	29,630	+260	+0.9%	2,479
2019/02/01	29,380	29,490	29,360	29,370	+180	+0.6%	1,492
2019/01/31	28,900	29,290	28,900	29,190	+330	+1.1%	3,388
2019/01/30	28,960	28,960	28,850	28,860	+70	+0.2%	592
2019/01/29	28,790	28,880	28,660	28,790	-170	-0.6%	1,107
2019/01/28	29,050	29,050	28,910	28,960	-130	-0.4%	1,176
2019/01/25	28,900	29,120	28,780	29,090	+220	+0.8%	1,096
2019/01/24	29,110	29,110	28,700	28,870	-90	-0.3%	1,231
2019/01/23	28,850	29,090	28,830	28,960	-160	-0.5%	59,639
2019/01/22	29,200	29,250	29,030	29,120	-40	-0.1%	2,445
2019/01/21	29,280	29,290	29,150	29,160	+330	+1.1%	1,937
2019/01/18	28,810	28,940	28,760	28,830	+410	+1.4%	1,068
2019/01/17	28,500	28,900	28,420	28,420	+120	+0.4%	966
2019/01/16	28,430	28,430	28,260	28,300	+90	+0.3%	936
2019/01/15	28,100	28,300	28,080	28,210	+60	+0.2%	7,142
2019/01/11	28,300	28,300	27,950	28,150	+320	+1.1%	1,584
2019/01/10	28,050	28,050	27,600	27,830	-380	-1.3%	7,270
2019/01/09	27,960	28,300	27,960	28,210	+300	+1.1%	2,557
2019/01/08	27,800	28,020	27,760	27,910	+390	+1.4%	2,051
2019/01/07	27,710	27,790	27,450	27,520	+740	+2.8%	1,568
2019/01/04	26,620	26,830	26,310	26,780	-840	-3%	7,665
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

1501～ 1550 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	-	-	-	-	-	-