ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

83,570 -30 (-0.04%)

株価：2025/05/23 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
2018/08/14	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
2018/06/28	29,860	29,980	29,770	29,920	+30	+0.1%	493
2018/06/27	30,000	30,000	29,890	29,890	±0	±0%	556
2018/06/26	29,950	29,950	29,700	29,890	-70	-0.2%	2,150
2018/06/25	30,250	30,250	29,950	29,960	-340	-1.1%	2,325
2018/06/22	30,000	30,400	30,000	30,300	-350	-1.1%	2,726
2018/06/21	30,650	30,700	30,450	30,650	+150	+0.5%	1,162
2018/06/20	30,250	30,500	30,200	30,500	+350	+1.2%	1,969
2018/06/19	30,350	30,500	30,050	30,150	-400	-1.3%	4,148
2018/06/18	30,700	30,700	30,400	30,550	-100	-0.3%	748
2018/06/15	30,650	30,700	30,550	30,650	+250	+0.8%	1,071
2018/06/14	30,850	30,850	30,400	30,400	-500	-1.6%	2,293
2018/06/13	30,800	30,950	30,700	30,900	+200	+0.7%	2,163
2018/06/12	30,750	30,800	30,550	30,700	+150	+0.5%	1,474
2018/06/11	30,450	30,550	30,400	30,550	+150	+0.5%	723
2018/06/08	30,550	30,550	30,350	30,400	-100	-0.3%	1,216
2018/06/07	30,500	30,600	30,450	30,500	+200	+0.7%	1,801
2018/06/06	30,250	30,350	30,100	30,300	+100	+0.3%	1,125
2018/06/05	30,250	30,250	30,050	30,200	+150	+0.5%	698

1651～ 1700 件表示中 / 1753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	83,570円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	29,060円	-	-	-	-	-	-
ＳＰＤＲゴール	43,980円	-	-	-	-	-	-
上場ＴＰＸ	2,872円	-	-	-	-	-	-
ｉＦＴＰＸ年１	29,340円	-	-	-	-	-	-