ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

78,390 -2370 (-2.93%)

株価：2025/04/04 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
2018/09/07	32,100	32,150	31,700	31,950	-350	-1.1%	2,510
2018/09/06	32,400	32,400	32,100	32,300	-50	-0.2%	2,794
2018/09/05	32,400	32,400	32,300	32,350	±0	±0%	419
2018/09/04	32,400	32,450	32,250	32,350	-50	-0.2%	1,166
2018/09/03	32,400	32,400	32,250	32,400	+100	+0.3%	785
2018/08/31	32,550	32,550	32,250	32,300	-200	-0.6%	2,062
2018/08/30	32,500	32,600	32,500	32,500	+250	+0.8%	1,930
2018/08/29	32,350	32,350	32,200	32,250	-50	-0.2%	729
2018/08/28	32,200	32,350	32,200	32,300	+300	+0.9%	1,063
2018/08/27	32,000	32,100	32,000	32,000	+200	+0.6%	1,553
2018/08/24	31,800	31,900	31,750	31,800	+150	+0.5%	2,048
2018/08/23	31,600	31,700	31,600	31,650	+150	+0.5%	2,279
2018/08/22	31,400	31,600	31,350	31,500	±0	±0%	743
2018/08/21	31,450	31,500	31,350	31,500	-50	-0.2%	729
2018/08/20	31,500	31,600	31,500	31,550	+50	+0.2%	592
2018/08/17	31,550	31,600	31,500	31,500	+50	+0.2%	652
2018/08/16	31,250	31,450	31,150	31,450	-100	-0.3%	2,212
2018/08/15	31,550	31,650	31,450	31,550	+150	+0.5%	1,785
2018/08/14	31,300	31,450	31,300	31,400	+200	+0.6%	971
2018/08/13	31,350	31,350	31,000	31,200	-350	-1.1%	2,701
2018/08/10	31,700	31,700	31,500	31,550	-200	-0.6%	3,121
2018/08/09	31,700	31,750	31,550	31,750	±0	±0%	4,711
2018/08/08	31,750	31,900	31,750	31,750	+50	+0.2%	2,134
2018/08/07	31,700	31,750	31,650	31,700	+50	+0.2%	1,933
2018/08/06	31,600	31,650	31,550	31,650	+150	+0.5%	1,481
2018/08/03	31,400	31,600	31,400	31,500	+200	+0.6%	2,625
2018/08/02	31,450	31,450	31,300	31,300	-150	-0.5%	2,362
2018/08/01	31,400	31,500	31,400	31,450	+200	+0.6%	467
2018/07/31	31,150	31,250	31,050	31,250	+50	+0.2%	1,771
2018/07/30	31,250	31,250	31,150	31,200	-400	-1.3%	2,187
2018/07/27	31,600	31,600	31,450	31,600	+250	+0.8%	1,567
2018/07/26	31,450	31,450	31,350	31,350	+50	+0.2%	509
2018/07/25	31,350	31,350	31,200	31,300	±0	±0%	624
2018/07/24	31,250	31,350	31,200	31,300	+200	+0.6%	391
2018/07/23	31,100	31,100	30,900	31,100	-400	-1.3%	2,229
2018/07/20	31,550	31,600	31,300	31,500	-200	-0.6%	1,859
2018/07/19	31,750	31,750	31,650	31,700	-50	-0.2%	1,331
2018/07/18	31,700	31,750	31,650	31,750	+350	+1.1%	1,128
2018/07/17	31,450	31,450	31,300	31,400	-50	-0.2%	1,315
2018/07/13	31,450	31,600	31,450	31,450	+250	+0.8%	2,414
2018/07/12	31,000	31,200	31,000	31,200	+400	+1.3%	3,232
2018/07/11	30,800	30,850	30,600	30,800	-150	-0.5%	2,785
2018/07/10	30,850	31,000	30,850	30,950	+350	+1.1%	2,985
2018/07/09	30,450	30,600	30,450	30,600	+250	+0.8%	1,025
2018/07/06	30,200	30,350	30,100	30,350	+360	+1.2%	1,196
2018/07/05	30,050	30,050	29,900	29,990	+30	+0.1%	497
2018/07/04	30,100	30,100	29,900	29,960	-290	-1%	934
2018/07/03	30,100	30,250	30,050	30,250	+300	+1%	854
2018/07/02	30,000	30,200	29,900	29,950	-200	-0.7%	1,353
2018/06/29	29,950	30,150	29,940	30,150	+230	+0.8%	656

1601～ 1650 件表示中 / 1721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	78,390円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	26,330円	-	-	-	-	-	-
ＳＰＤＲゴール	41,800円	-	-	-	-	-	-
上場ＴＰＸ	2,604円	-	-	-	-	-	-
ｉＦＴＰＸ年１	26,640円	-	-	-	-	-	-