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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 83,490 | 83,610 | 82,650 | 82,850 | -2,360 | -2.8% | 12,089 |
| 2024/07/24 | 86,400 | 86,400 | 84,960 | 85,210 | -1,410 | -1.6% | 7,108 |
| 2024/07/23 | 87,000 | 87,000 | 86,510 | 86,620 | +230 | +0.3% | 2,562 |
| 2024/07/22 | 87,450 | 87,500 | 86,390 | 86,390 | -1,060 | -1.2% | 4,039 |
| 2024/07/19 | 87,040 | 87,500 | 87,000 | 87,450 | +190 | +0.2% | 3,888 |
| 2024/07/18 | 88,000 | 88,010 | 86,860 | 87,260 | -1,770 | -2% | 7,571 |
| 2024/07/17 | 89,410 | 89,510 | 89,010 | 89,030 | -230 | -0.3% | 2,032 |
| 2024/07/16 | 89,090 | 89,340 | 88,910 | 89,260 | +590 | +0.7% | 3,718 |
| 2024/07/12 | 89,500 | 89,500 | 88,030 | 88,670 | -2,140 | -2.4% | 18,583 |
| 2024/07/11 | 90,540 | 90,830 | 90,540 | 90,810 | +1,000 | +1.1% | 4,274 |
| 2024/07/10 | 89,700 | 90,000 | 89,700 | 89,810 | +160 | +0.2% | 3,069 |
| 2024/07/09 | 89,460 | 89,700 | 89,450 | 89,650 | +550 | +0.6% | 2,966 |
| 2024/07/08 | 89,160 | 89,200 | 88,960 | 89,100 | +110 | +0.1% | 2,553 |
| 2024/07/05 | 89,200 | 89,500 | 88,710 | 88,990 | -510 | -0.6% | 3,844 |
| 2024/07/04 | 89,170 | 89,500 | 88,860 | 89,500 | +670 | +0.8% | 5,011 |
| 2024/07/03 | 88,560 | 93,290 | 88,560 | 88,830 | +760 | +0.9% | 4,554 |
| 2024/07/02 | 88,010 | 89,920 | 87,930 | 88,070 | +190 | +0.2% | 3,854 |
| 2024/07/01 | 88,170 | 88,200 | 87,640 | 87,880 | -290 | -0.3% | 6,032 |
| 2024/06/28 | 87,890 | 88,310 | 87,890 | 88,170 | +810 | +0.9% | 4,298 |
| 2024/06/27 | 87,390 | 87,430 | 87,200 | 87,360 | +100 | +0.1% | 4,158 |
| 2024/06/26 | 87,000 | 87,270 | 86,970 | 87,260 | +550 | +0.6% | 3,170 |
| 2024/06/25 | 87,000 | 87,000 | 86,450 | 86,710 | -300 | -0.3% | 3,627 |
| 2024/06/24 | 87,100 | 87,180 | 86,750 | 87,010 | +200 | +0.2% | 4,846 |
| 2024/06/21 | 86,980 | 86,980 | 86,670 | 86,810 | -250 | -0.3% | 4,546 |
| 2024/06/20 | 86,650 | 87,090 | 86,650 | 87,060 | +430 | +0.5% | 3,327 |
| 2024/06/19 | 86,690 | 86,700 | 86,530 | 86,630 | +230 | +0.3% | 3,309 |
| 2024/06/18 | 86,280 | 86,400 | 86,160 | 86,400 | +900 | +1.1% | 4,069 |
| 2024/06/17 | 85,550 | 85,560 | 85,370 | 85,500 | -450 | -0.5% | 4,552 |
| 2024/06/14 | 84,800 | 85,960 | 84,800 | 85,950 | +690 | +0.8% | 6,341 |
| 2024/06/13 | 85,050 | 85,320 | 85,000 | 85,260 | +720 | +0.9% | 3,416 |
| 2024/06/12 | 84,410 | 84,540 | 84,330 | 84,540 | +290 | +0.3% | 3,812 |
| 2024/06/11 | 84,000 | 84,250 | 83,940 | 84,250 | +310 | +0.4% | 3,285 |
| 2024/06/10 | 83,500 | 83,990 | 83,500 | 83,940 | +640 | +0.8% | 4,915 |
| 2024/06/07 | 83,150 | 83,420 | 83,150 | 83,300 | -120 | -0.1% | 1,609 |
| 2024/06/06 | 83,300 | 83,480 | 83,090 | 83,420 | +1,000 | +1.2% | 4,476 |
| 2024/06/05 | 82,220 | 82,420 | 82,070 | 82,420 | -40 | ±0% | 3,811 |
| 2024/06/04 | 83,230 | 83,230 | 82,200 | 82,460 | -770 | -0.9% | 3,015 |
| 2024/06/03 | 82,980 | 83,270 | 82,970 | 83,230 | +1,360 | +1.7% | 3,495 |
| 2024/05/31 | 81,940 | 82,010 | 81,680 | 81,870 | -190 | -0.2% | 3,525 |
| 2024/05/30 | 82,660 | 82,660 | 82,050 | 82,060 | -850 | -1% | 7,618 |
| 2024/05/29 | 83,300 | 84,500 | 82,910 | 82,910 | -280 | -0.3% | 3,216 |
| 2024/05/28 | 83,300 | 83,300 | 83,060 | 83,190 | +170 | +0.2% | 5,503 |
| 2024/05/27 | 83,100 | 83,100 | 82,890 | 83,020 | +270 | +0.3% | 2,094 |
| 2024/05/24 | 83,000 | 83,000 | 82,550 | 82,750 | -820 | -1% | 3,747 |
| 2024/05/23 | 83,270 | 83,660 | 83,200 | 83,570 | +470 | +0.6% | 3,489 |
| 2024/05/22 | 83,000 | 83,120 | 83,000 | 83,100 | +230 | +0.3% | 2,406 |
| 2024/05/21 | 82,800 | 82,980 | 82,800 | 82,870 | +320 | +0.4% | 2,141 |
| 2024/05/20 | 82,430 | 82,700 | 82,430 | 82,550 | +150 | +0.2% | 3,134 |
| 2024/05/17 | 82,000 | 82,460 | 82,000 | 82,400 | +560 | +0.7% | 6,881 |
| 2024/05/16 | 82,070 | 82,070 | 81,530 | 81,840 | -30 | ±0% | 4,156 |
201～
250
件表示中 / 1753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
