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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 28,700 | 28,700 | 28,500 | 28,530 | +10 | ±0% | 1,128 |
| 2018/04/13 | 28,370 | 28,520 | 28,370 | 28,520 | +250 | +0.9% | 1,847 |
| 2018/04/12 | 28,320 | 28,320 | 28,200 | 28,270 | ±0 | ±0% | 535 |
| 2018/04/11 | 28,340 | 28,340 | 28,200 | 28,270 | -30 | -0.1% | 501 |
| 2018/04/10 | 27,960 | 28,340 | 27,830 | 28,300 | +230 | +0.8% | 2,360 |
| 2018/04/09 | 27,960 | 28,140 | 27,940 | 28,070 | -110 | -0.4% | 2,116 |
| 2018/04/06 | 28,300 | 28,300 | 27,900 | 28,180 | -170 | -0.6% | 990 |
| 2018/04/05 | 28,220 | 28,400 | 28,140 | 28,350 | +630 | +2.3% | 2,012 |
| 2018/04/04 | 27,850 | 27,890 | 27,640 | 27,720 | -170 | -0.6% | 1,336 |
| 2018/04/03 | 27,500 | 27,990 | 27,500 | 27,890 | -260 | -0.9% | 2,382 |
| 2018/04/02 | 28,040 | 28,150 | 28,040 | 28,150 | +110 | +0.4% | 698 |
| 2018/03/30 | 28,190 | 28,190 | 27,920 | 28,040 | +320 | +1.2% | 851 |
| 2018/03/29 | 27,850 | 27,850 | 27,640 | 27,720 | +180 | +0.7% | 1,459 |
| 2018/03/28 | 27,600 | 27,850 | 27,410 | 27,540 | -570 | -2% | 3,290 |
| 2018/03/27 | 28,030 | 28,180 | 28,030 | 28,110 | +650 | +2.4% | 1,618 |
| 2018/03/26 | 27,250 | 27,460 | 27,200 | 27,460 | ±0 | ±0% | 3,190 |
| 2018/03/23 | 27,660 | 27,670 | 27,410 | 27,460 | -1,290 | -4.5% | 9,688 |
| 2018/03/22 | 28,730 | 28,760 | 28,650 | 28,750 | -150 | -0.5% | 1,326 |
| 2018/03/20 | 28,760 | 28,910 | 28,670 | 28,900 | -190 | -0.7% | 1,016 |
| 2018/03/19 | 29,100 | 29,190 | 29,030 | 29,090 | +10 | ±0% | 594 |
| 2018/03/16 | 29,200 | 29,200 | 29,010 | 29,080 | - | - | 982 |
1701～
1721
件表示中 / 1721件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
