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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 78,820 | 79,080 | 78,770 | 79,040 | +220 | +0.3% | 2,344 |
| 2024/03/26 | 78,790 | 78,850 | 78,770 | 78,820 | +60 | +0.1% | 1,262 |
| 2024/03/25 | 78,910 | 78,970 | 78,720 | 78,760 | -410 | -0.5% | 2,667 |
| 2024/03/22 | 79,280 | 79,360 | 79,090 | 79,170 | +210 | +0.3% | 3,585 |
| 2024/03/21 | 78,600 | 78,960 | 78,420 | 78,960 | +1,860 | +2.4% | 12,573 |
| 2024/03/19 | 76,480 | 77,100 | 76,380 | 77,100 | +830 | +1.1% | 4,293 |
| 2024/03/18 | 76,010 | 76,270 | 75,950 | 76,270 | +220 | +0.3% | 2,689 |
| 2024/03/15 | 76,030 | 76,240 | 76,020 | 76,050 | -380 | -0.5% | 1,499 |
| 2024/03/14 | 76,310 | 76,470 | 76,190 | 76,430 | +100 | +0.1% | 2,016 |
| 2024/03/13 | 76,300 | 76,350 | 76,060 | 76,330 | +550 | +0.7% | 3,148 |
| 2024/03/12 | 75,220 | 75,790 | 75,140 | 75,780 | +590 | +0.8% | 3,809 |
| 2024/03/11 | 75,170 | 75,210 | 74,990 | 75,190 | -970 | -1.3% | 4,896 |
| 2024/03/08 | 76,150 | 76,270 | 75,980 | 76,160 | +510 | +0.7% | 3,561 |
| 2024/03/07 | 77,500 | 77,500 | 75,550 | 75,650 | -490 | -0.6% | 5,226 |
| 2024/03/06 | 76,150 | 76,180 | 76,040 | 76,140 | -810 | -1.1% | 5,236 |
| 2024/03/05 | 77,050 | 77,050 | 76,900 | 76,950 | -80 | -0.1% | 2,565 |
| 2024/03/04 | 76,700 | 77,040 | 76,700 | 77,030 | +370 | +0.5% | 5,875 |
| 2024/03/01 | 76,260 | 76,670 | 76,260 | 76,660 | +740 | +1% | 5,224 |
| 2024/02/29 | 76,170 | 76,210 | 75,800 | 75,920 | -410 | -0.5% | 3,664 |
| 2024/02/28 | 76,260 | 76,370 | 76,240 | 76,330 | +220 | +0.3% | 2,693 |
| 2024/02/27 | 76,210 | 76,210 | 76,040 | 76,110 | -180 | -0.2% | 2,074 |
| 2024/02/26 | 76,410 | 76,440 | 76,180 | 76,290 | +980 | +1.3% | 6,718 |
| 2024/02/22 | 75,110 | 75,420 | 75,110 | 75,310 | +850 | +1.1% | 4,657 |
| 2024/02/21 | 74,700 | 74,700 | 74,330 | 74,460 | -440 | -0.6% | 4,142 |
| 2024/02/20 | 74,970 | 75,030 | 74,800 | 74,900 | -60 | -0.1% | 2,252 |
| 2024/02/19 | 75,080 | 75,080 | 74,890 | 74,960 | -370 | -0.5% | 3,733 |
| 2024/02/16 | 75,290 | 75,470 | 75,250 | 75,330 | +380 | +0.5% | 2,627 |
| 2024/02/15 | 75,040 | 75,170 | 74,860 | 74,950 | +530 | +0.7% | 3,354 |
| 2024/02/14 | 74,520 | 74,550 | 74,320 | 74,420 | -390 | -0.5% | 5,609 |
| 2024/02/13 | 74,790 | 74,840 | 74,670 | 74,810 | +380 | +0.5% | 4,614 |
| 2024/02/09 | 74,400 | 74,520 | 74,310 | 74,430 | +400 | +0.5% | 4,468 |
| 2024/02/08 | 73,730 | 74,050 | 73,690 | 74,030 | +920 | +1.3% | 8,536 |
| 2024/02/07 | 73,030 | 73,160 | 73,000 | 73,110 | -90 | -0.1% | 1,693 |
| 2024/02/06 | 73,160 | 73,300 | 73,150 | 73,200 | +20 | ±0% | 2,846 |
| 2024/02/05 | 73,350 | 73,430 | 73,120 | 73,180 | +1,140 | +1.6% | 3,721 |
| 2024/02/02 | 72,030 | 72,070 | 71,910 | 72,040 | +910 | +1.3% | 3,027 |
| 2024/02/01 | 71,170 | 71,320 | 71,000 | 71,130 | -1,130 | -1.6% | 6,421 |
| 2024/01/31 | 72,150 | 72,290 | 72,020 | 72,260 | -130 | -0.2% | 2,658 |
| 2024/01/30 | 72,440 | 72,440 | 72,290 | 72,390 | +300 | +0.4% | 2,955 |
| 2024/01/29 | 72,030 | 72,200 | 72,030 | 72,090 | +230 | +0.3% | 2,850 |
| 2024/01/26 | 71,950 | 72,020 | 71,810 | 71,860 | +50 | +0.1% | 3,256 |
| 2024/01/25 | 71,700 | 71,820 | 71,620 | 71,810 | -100 | -0.1% | 2,353 |
| 2024/01/24 | 72,020 | 72,050 | 71,820 | 71,910 | +360 | +0.5% | 3,751 |
| 2024/01/23 | 71,670 | 71,800 | 71,500 | 71,550 | -20 | ±0% | 3,544 |
| 2024/01/22 | 71,520 | 71,670 | 71,470 | 71,570 | +710 | +1% | 5,080 |
| 2024/01/19 | 70,530 | 70,900 | 70,530 | 70,860 | +1,010 | +1.4% | 4,529 |
| 2024/01/18 | 69,980 | 70,010 | 69,790 | 69,850 | -30 | ±0% | 1,925 |
| 2024/01/17 | 69,500 | 70,030 | 69,500 | 69,880 | +490 | +0.7% | 4,347 |
| 2024/01/16 | 69,380 | 69,500 | 69,230 | 69,390 | +170 | +0.2% | 2,421 |
| 2024/01/15 | 69,100 | 69,240 | 69,030 | 69,220 | +120 | +0.2% | 1,898 |
251～
300
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
