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
2018/06/28	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
2018/06/04	29,960	30,100	29,960	30,050	+290	+1%	1,193
2018/06/01	29,660	29,800	29,620	29,760	+90	+0.3%	507
2018/05/31	29,890	29,890	29,640	29,670	+300	+1%	700
2018/05/30	29,590	29,590	29,230	29,370	-370	-1.2%	1,895
2018/05/29	29,860	29,900	29,660	29,740	-200	-0.7%	963
2018/05/28	30,000	30,050	29,880	29,940	-40	-0.1%	527
2018/05/25	29,860	30,100	29,860	29,980	-20	-0.1%	547
2018/05/24	30,050	30,050	29,820	30,000	-100	-0.3%	1,537
2018/05/23	30,200	30,350	30,000	30,100	-250	-0.8%	3,636
2018/05/22	30,400	30,400	30,300	30,350	±0	±0%	1,203
2018/05/21	30,150	30,400	30,150	30,350	+200	+0.7%	2,344
2018/05/18	30,100	30,250	30,100	30,150	+180	+0.6%	1,290
2018/05/17	30,000	30,100	29,930	29,970	+100	+0.3%	814
2018/05/16	29,940	29,940	29,700	29,870	-50	-0.2%	917
2018/05/15	29,960	30,050	29,910	29,920	-30	-0.1%	1,594
2018/05/14	29,900	29,970	29,830	29,950	+170	+0.6%	1,685
2018/05/11	29,740	29,820	29,610	29,780	+170	+0.6%	880
2018/05/10	29,560	29,650	29,550	29,610	+380	+1.3%	1,799
2018/05/09	29,110	29,240	29,080	29,230	+80	+0.3%	991
2018/05/08	29,070	29,150	29,000	29,150	-10	±0%	1,498
2018/05/07	29,190	29,190	29,000	29,160	+100	+0.3%	1,649
2018/05/02	29,150	29,150	29,000	29,060	+30	+0.1%	748
2018/05/01	28,950	29,050	28,930	29,030	-80	-0.3%	1,117
2018/04/27	29,000	29,210	29,000	29,110	+200	+0.7%	1,365
2018/04/26	28,940	29,030	28,850	28,910	+110	+0.4%	717
2018/04/25	28,740	29,000	28,500	28,800	-280	-1%	2,430
2018/04/24	29,050	29,100	29,010	29,080	+230	+0.8%	1,964
2018/04/23	28,880	28,890	28,800	28,850	-120	-0.4%	1,116
2018/04/20	28,900	29,010	28,860	28,970	-130	-0.4%	1,737
2018/04/19	29,080	29,120	29,050	29,100	+20	+0.1%	821
2018/04/18	28,950	29,090	28,900	29,080	+350	+1.2%	2,079
2018/04/17	28,680	28,790	28,630	28,730	+200	+0.7%	849

1651～ 1700 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	-	-	-	-	-	-