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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 69,110 | 69,200 | 68,950 | 69,100 | -400 | -0.6% | 3,429 |
| 2024/01/11 | 69,490 | 69,540 | 69,400 | 69,500 | +940 | +1.4% | 4,406 |
| 2024/01/10 | 68,410 | 68,610 | 68,410 | 68,560 | +400 | +0.6% | 3,779 |
| 2024/01/09 | 68,360 | 68,380 | 68,020 | 68,160 | +520 | +0.8% | 7,151 |
| 2024/01/05 | 67,710 | 67,800 | 67,620 | 67,640 | +180 | +0.3% | 3,578 |
| 2024/01/04 | 67,110 | 67,480 | 66,990 | 67,460 | +10 | ±0% | 4,021 |
| 2023/12/29 | 67,520 | 67,600 | 67,420 | 67,450 | +60 | +0.1% | 5,217 |
| 2023/12/28 | 67,510 | 67,590 | 67,370 | 67,390 | -480 | -0.7% | 14,021 |
| 2023/12/27 | 67,690 | 67,950 | 67,690 | 67,870 | +390 | +0.6% | 3,709 |
| 2023/12/26 | 67,480 | 67,520 | 67,360 | 67,480 | +230 | +0.3% | 2,009 |
| 2023/12/25 | 67,300 | 67,520 | 67,250 | 67,250 | +30 | ±0% | 1,671 |
| 2023/12/22 | 67,130 | 67,330 | 67,050 | 67,220 | +10 | ±0% | 4,843 |
| 2023/12/21 | 67,320 | 67,330 | 66,980 | 67,210 | -990 | -1.5% | 7,710 |
| 2023/12/20 | 68,290 | 68,400 | 68,110 | 68,200 | +410 | +0.6% | 7,171 |
| 2023/12/19 | 67,330 | 67,840 | 67,150 | 67,790 | +840 | +1.3% | 6,123 |
| 2023/12/18 | 66,910 | 67,030 | 66,830 | 66,950 | +140 | +0.2% | 1,786 |
| 2023/12/15 | 66,900 | 66,970 | 66,630 | 66,810 | -20 | ±0% | 3,558 |
| 2023/12/14 | 67,330 | 67,660 | 66,530 | 66,830 | -840 | -1.2% | 10,864 |
301～
350
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
