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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 52,060 | 52,090 | 51,850 | 52,040 | +740 | +1.4% | 3,029 |
| 2023/03/24 | 51,570 | 51,570 | 51,120 | 51,300 | -350 | -0.7% | 4,382 |
| 2023/03/23 | 52,000 | 52,000 | 51,420 | 51,650 | -1,220 | -2.3% | 4,719 |
| 2023/03/22 | 52,760 | 52,960 | 52,750 | 52,870 | +1,420 | +2.8% | 3,912 |
| 2023/03/20 | 51,900 | 52,290 | 51,380 | 51,450 | -1,040 | -2% | 3,473 |
| 2023/03/17 | 52,700 | 52,700 | 52,330 | 52,490 | +600 | +1.2% | 2,299 |
| 2023/03/16 | 52,250 | 52,290 | 51,650 | 51,890 | -810 | -1.5% | 3,197 |
| 2023/03/15 | 52,700 | 52,820 | 52,580 | 52,700 | +930 | +1.8% | 7,651 |
| 2023/03/14 | 52,460 | 52,750 | 51,420 | 51,770 | -1,050 | -2% | 7,450 |
| 2023/03/13 | 52,700 | 52,820 | 52,450 | 52,820 | -360 | -0.7% | 11,755 |
| 2023/03/10 | 53,310 | 53,720 | 52,870 | 53,180 | -1,400 | -2.6% | 7,541 |
| 2023/03/09 | 54,660 | 54,750 | 54,500 | 54,580 | -230 | -0.4% | 1,896 |
| 2023/03/08 | 54,780 | 54,940 | 54,680 | 54,810 | -290 | -0.5% | 2,813 |
| 2023/03/07 | 54,970 | 55,160 | 54,970 | 55,100 | +130 | +0.2% | 2,731 |
| 2023/03/06 | 54,750 | 54,970 | 54,750 | 54,970 | +670 | +1.2% | 3,213 |
| 2023/03/03 | 54,280 | 54,320 | 54,110 | 54,300 | +600 | +1.1% | 2,947 |
| 2023/03/02 | 54,120 | 54,120 | 53,550 | 53,700 | -440 | -0.8% | 4,661 |
| 2023/03/01 | 53,960 | 54,140 | 53,800 | 54,140 | -40 | -0.1% | 1,696 |
| 2023/02/28 | 54,200 | 54,310 | 54,180 | 54,180 | +40 | +0.1% | 856 |
| 2023/02/27 | 54,120 | 54,170 | 54,010 | 54,140 | +190 | +0.4% | 1,148 |
| 2023/02/24 | 54,120 | 54,120 | 53,710 | 53,950 | +60 | +0.1% | 4,579 |
| 2023/02/22 | 54,380 | 54,380 | 53,830 | 53,890 | -620 | -1.1% | 3,720 |
| 2023/02/21 | 54,550 | 54,570 | 54,420 | 54,510 | -90 | -0.2% | 1,646 |
| 2023/02/20 | 54,570 | 54,720 | 54,540 | 54,600 | -180 | -0.3% | 3,178 |
| 2023/02/17 | 54,620 | 54,890 | 54,590 | 54,780 | -740 | -1.3% | 3,279 |
| 2023/02/16 | 55,440 | 55,640 | 55,440 | 55,520 | +810 | +1.5% | 9,116 |
| 2023/02/15 | 54,780 | 54,800 | 54,520 | 54,710 | +340 | +0.6% | 3,383 |
| 2023/02/14 | 54,500 | 54,640 | 54,350 | 54,370 | +600 | +1.1% | 3,569 |
| 2023/02/13 | 53,560 | 53,770 | 53,500 | 53,770 | +240 | +0.4% | 2,930 |
| 2023/02/10 | 53,700 | 53,700 | 53,460 | 53,530 | -950 | -1.7% | 6,275 |
| 2023/02/09 | 54,060 | 54,480 | 53,880 | 54,480 | ±0 | ±0% | 12,150 |
| 2023/02/08 | 54,350 | 54,490 | 54,220 | 54,480 | +180 | +0.3% | 2,794 |
| 2023/02/07 | 54,460 | 54,490 | 54,270 | 54,300 | +170 | +0.3% | 2,935 |
| 2023/02/06 | 54,290 | 54,450 | 54,060 | 54,130 | +840 | +1.6% | 19,668 |
| 2023/02/03 | 53,300 | 53,400 | 53,220 | 53,290 | +290 | +0.5% | 5,410 |
| 2023/02/02 | 53,060 | 53,070 | 52,830 | 53,000 | +170 | +0.3% | 6,368 |
| 2023/02/01 | 52,750 | 52,830 | 52,600 | 52,830 | +750 | +1.4% | 3,736 |
| 2023/01/31 | 52,430 | 52,430 | 52,080 | 52,080 | -320 | -0.6% | 3,837 |
| 2023/01/30 | 52,610 | 52,750 | 52,300 | 52,400 | -90 | -0.2% | 19,882 |
| 2023/01/27 | 52,370 | 52,530 | 52,300 | 52,490 | +590 | +1.1% | 3,801 |
| 2023/01/26 | 51,850 | 51,950 | 51,730 | 51,900 | -100 | -0.2% | 4,216 |
| 2023/01/25 | 51,960 | 52,080 | 51,870 | 52,000 | -140 | -0.3% | 3,823 |
| 2023/01/24 | 52,260 | 52,320 | 52,140 | 52,140 | +750 | +1.5% | 5,528 |
| 2023/01/23 | 51,150 | 51,400 | 51,050 | 51,390 | +1,040 | +2.1% | 4,309 |
| 2023/01/20 | 49,950 | 50,370 | 49,920 | 50,350 | +340 | +0.7% | 3,383 |
| 2023/01/19 | 50,290 | 50,330 | 49,960 | 50,010 | -2,060 | -4% | 10,423 |
| 2023/01/18 | 51,420 | 52,350 | 50,910 | 52,070 | +980 | +1.9% | 3,016 |
| 2023/01/17 | 51,080 | 51,300 | 51,050 | 51,090 | +220 | +0.4% | 1,177 |
| 2023/01/16 | 51,000 | 51,070 | 50,780 | 50,870 | -310 | -0.6% | 17,152 |
| 2023/01/13 | 51,310 | 51,350 | 51,080 | 51,180 | -930 | -1.8% | 4,392 |
301～
350
件表示中 / 1525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
