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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 67,490 | 67,850 | 67,490 | 67,780 | +990 | +1.5% | 4,252 |
| 2023/11/14 | 66,700 | 66,850 | 66,700 | 66,790 | +190 | +0.3% | 3,107 |
| 2023/11/13 | 66,600 | 66,640 | 66,520 | 66,600 | +840 | +1.3% | 4,629 |
| 2023/11/10 | 65,500 | 65,760 | 65,500 | 65,760 | -240 | -0.4% | 2,233 |
| 2023/11/09 | 65,880 | 66,020 | 65,870 | 66,000 | +280 | +0.4% | 3,605 |
| 2023/11/08 | 65,690 | 65,770 | 65,670 | 65,720 | +400 | +0.6% | 4,175 |
| 2023/11/07 | 65,100 | 65,350 | 65,050 | 65,320 | +280 | +0.4% | 6,673 |
| 2023/11/06 | 64,990 | 65,090 | 64,960 | 65,040 | +1,290 | +2% | 4,873 |
| 2023/11/02 | 63,540 | 63,850 | 63,540 | 63,750 | +590 | +0.9% | 3,597 |
| 2023/11/01 | 63,180 | 63,240 | 63,090 | 63,160 | +950 | +1.5% | 4,873 |
| 2023/10/31 | 61,930 | 62,220 | 61,870 | 62,210 | +490 | +0.8% | 1,367 |
| 2023/10/30 | 62,000 | 62,000 | 61,630 | 61,720 | -590 | -0.9% | 5,452 |
| 2023/10/27 | 62,410 | 62,410 | 62,250 | 62,310 | -140 | -0.2% | 2,138 |
| 2023/10/26 | 62,690 | 62,690 | 62,370 | 62,450 | -830 | -1.3% | 11,983 |
| 2023/10/25 | 63,460 | 63,460 | 63,260 | 63,280 | +120 | +0.2% | 2,094 |
| 2023/10/24 | 63,210 | 63,230 | 62,960 | 63,160 | -170 | -0.3% | 3,412 |
| 2023/10/23 | 63,400 | 63,400 | 63,230 | 63,330 | -490 | -0.8% | 3,369 |
| 2023/10/20 | 63,820 | 63,910 | 63,730 | 63,820 | -520 | -0.8% | 1,802 |
| 2023/10/19 | 64,540 | 64,550 | 64,320 | 64,340 | -850 | -1.3% | 2,241 |
| 2023/10/18 | 65,190 | 65,230 | 65,090 | 65,190 | +30 | ±0% | 2,757 |
| 2023/10/17 | 65,200 | 65,260 | 65,000 | 65,160 | +570 | +0.9% | 3,700 |
| 2023/10/16 | 65,000 | 65,000 | 64,560 | 64,590 | -420 | -0.6% | 3,842 |
| 2023/10/13 | 65,060 | 65,100 | 64,940 | 65,010 | -300 | -0.5% | 2,849 |
| 2023/10/12 | 65,010 | 65,330 | 65,010 | 65,310 | +570 | +0.9% | 2,987 |
| 2023/10/11 | 64,630 | 64,770 | 64,560 | 64,740 | +380 | +0.6% | 6,044 |
| 2023/10/10 | 64,100 | 64,360 | 64,060 | 64,360 | +1,280 | +2% | 2,865 |
| 2023/10/06 | 63,010 | 63,130 | 62,970 | 63,080 | -80 | -0.1% | 2,121 |
| 2023/10/05 | 63,270 | 63,270 | 62,990 | 63,160 | +470 | +0.7% | 2,430 |
| 2023/10/04 | 62,990 | 62,990 | 62,640 | 62,690 | -1,300 | -2% | 5,611 |
| 2023/10/03 | 64,070 | 64,100 | 63,920 | 63,990 | -210 | -0.3% | 1,827 |
| 2023/10/02 | 64,210 | 64,420 | 64,160 | 64,200 | +250 | +0.4% | 5,346 |
| 2023/09/29 | 64,000 | 64,130 | 63,850 | 63,950 | +170 | +0.3% | 4,183 |
| 2023/09/28 | 63,810 | 63,890 | 63,590 | 63,780 | +30 | ±0% | 1,066 |
| 2023/09/27 | 63,630 | 63,750 | 63,520 | 63,750 | -410 | -0.6% | 7,843 |
| 2023/09/26 | 64,330 | 64,330 | 64,080 | 64,160 | +140 | +0.2% | 1,477 |
| 2023/09/25 | 64,000 | 64,080 | 63,870 | 64,020 | -30 | ±0% | 2,152 |
| 2023/09/22 | 64,000 | 64,490 | 63,620 | 64,050 | -840 | -1.3% | 6,088 |
| 2023/09/21 | 65,010 | 65,070 | 64,850 | 64,890 | -560 | -0.9% | 3,928 |
| 2023/09/20 | 65,470 | 65,470 | 65,370 | 65,450 | -110 | -0.2% | 5,011 |
| 2023/09/19 | 65,550 | 65,600 | 65,510 | 65,560 | -760 | -1.1% | 13,720 |
| 2023/09/15 | 66,210 | 66,410 | 66,170 | 66,320 | +470 | +0.7% | 4,797 |
| 2023/09/14 | 65,650 | 65,900 | 65,610 | 65,850 | +200 | +0.3% | 11,549 |
| 2023/09/13 | 65,690 | 65,790 | 65,620 | 65,650 | -150 | -0.2% | 1,259 |
| 2023/09/12 | 65,720 | 65,810 | 65,600 | 65,800 | +440 | +0.7% | 4,641 |
| 2023/09/11 | 65,640 | 65,640 | 65,220 | 65,360 | -230 | -0.4% | 4,082 |
| 2023/09/08 | 65,590 | 65,620 | 65,200 | 65,590 | -160 | -0.2% | 6,913 |
| 2023/09/07 | 65,930 | 66,000 | 65,740 | 65,750 | -310 | -0.5% | 10,351 |
| 2023/09/06 | 66,190 | 66,410 | 66,040 | 66,060 | -90 | -0.1% | 11,872 |
| 2023/09/05 | 66,100 | 66,180 | 65,990 | 66,150 | +130 | +0.2% | 2,050 |
| 2023/09/04 | 65,860 | 66,020 | 65,850 | 66,020 | +390 | +0.6% | 2,671 |
251～
300
件表示中 / 1634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
