SPDR S&P500 ETF(1557)の株価時系列情報
SPDR S&P500 ETF(1557)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 9,800 | 9,800 | 9,740 | 9,780 | 174 |
2011/12/29 | 9,840 | 9,840 | 9,710 | 9,740 | 395 |
2011/12/28 | 9,730 | 9,860 | 9,730 | 9,770 | 342 |
2011/12/27 | 9,810 | 9,850 | 9,800 | 9,820 | 1,489 |
2011/12/26 | 9,770 | 9,850 | 9,770 | 9,830 | 1,368 |
2011/12/22 | 9,660 | 9,680 | 9,660 | 9,660 | 183 |
2011/12/21 | 9,640 | 9,680 | 9,620 | 9,640 | 174 |
2011/12/20 | 9,440 | 9,510 | 9,440 | 9,490 | 275 |
2011/12/19 | 9,550 | 9,550 | 9,420 | 9,440 | 1,385 |
2011/12/16 | 9,560 | 9,600 | 9,510 | 9,550 | 1,082 |
2011/12/15 | 9,530 | 9,560 | 9,470 | 9,480 | 1,841 |
2011/12/14 | 9,620 | 9,700 | 9,610 | 9,680 | 1,798 |
2011/12/13 | 9,630 | 9,720 | 9,620 | 9,680 | 415 |
2011/12/12 | 9,800 | 9,820 | 9,750 | 9,780 | 398 |
2011/12/09 | 9,700 | 9,740 | 9,500 | 9,620 | 650 |
2011/12/08 | 9,870 | 9,880 | 9,840 | 9,840 | 110 |
2011/12/07 | 9,800 | 9,850 | 9,800 | 9,850 | 423 |
2011/12/06 | 9,780 | 9,780 | 9,730 | 9,730 | 327 |
2011/12/05 | 9,790 | 9,820 | 9,780 | 9,780 | 368 |
2011/12/02 | 9,620 | 9,770 | 9,620 | 9,760 | 515 |
2011/12/01 | 9,640 | 9,720 | 9,620 | 9,690 | 1,574 |
2011/11/30 | 9,240 | 9,360 | 9,240 | 9,330 | 177 |
2011/11/29 | 9,330 | 9,390 | 9,310 | 9,390 | 377 |
2011/11/28 | 9,110 | 9,250 | 9,080 | 9,160 | 495 |
2011/11/25 | 9,000 | 9,060 | 8,970 | 8,990 | 308 |
2011/11/24 | 9,160 | 9,160 | 9,010 | 9,050 | 1,348 |
2011/11/22 | 9,200 | 9,330 | 9,200 | 9,280 | 231 |
2011/11/21 | 9,340 | 9,340 | 9,300 | 9,320 | 325 |
2011/11/18 | 9,440 | 9,440 | 9,360 | 9,360 | 443 |
2011/11/17 | 9,580 | 9,600 | 9,500 | 9,600 | 1,219 |
2011/11/16 | 9,690 | 9,690 | 9,600 | 9,660 | 425 |
2011/11/15 | 9,730 | 9,730 | 9,670 | 9,700 | 279 |
2011/11/14 | 9,810 | 9,860 | 9,790 | 9,800 | 365 |
2011/11/11 | 9,710 | 9,710 | 9,640 | 9,700 | 10,478 |
2011/11/10 | 9,600 | 9,710 | 9,550 | 9,710 | 23,389 |
2011/11/09 | 9,900 | 9,950 | 9,890 | 9,900 | 396 |
2011/11/08 | 9,840 | 9,880 | 9,800 | 9,800 | 10,174 |
2011/11/07 | 9,850 | 9,910 | 9,750 | 9,840 | 2,688 |
2011/11/04 | 9,870 | 9,970 | 9,780 | 9,820 | 9,188 |
2011/11/02 | 9,590 | 9,650 | 9,540 | 9,650 | 3,059 |
2011/11/01 | 9,840 | 9,910 | 9,710 | 9,710 | 4,589 |
2011/10/31 | 9,670 | 10,110 | 9,670 | 10,110 | 6,030 |
2011/10/28 | 9,750 | 9,780 | 9,710 | 9,710 | 9,259 |
2011/10/27 | 9,520 | 9,590 | 9,470 | 9,570 | 4,020 |
2011/10/26 | 9,480 | 9,480 | 9,380 | 9,410 | 1,036 |
2011/10/25 | 9,490 | 9,520 | 9,460 | 9,480 | 1,626 |
2011/10/24 | 9,500 | 9,500 | 9,440 | 9,450 | 1,151 |
2011/10/21 | 9,400 | 9,400 | 9,320 | 9,390 | 106 |
2011/10/20 | 9,400 | 9,400 | 9,270 | 9,270 | 139 |
2011/10/19 | 9,330 | 9,420 | 9,330 | 9,420 | 429 |
2011/10/18 | 9,300 | 9,300 | 9,210 | 9,250 | 726 |
2011/10/17 | 9,430 | 9,510 | 9,430 | 9,500 | 2,677 |
2011/10/14 | 9,250 | 9,280 | 9,220 | 9,270 | 271 |
2011/10/13 | 9,250 | 9,290 | 9,240 | 9,280 | 388 |
2011/10/12 | 9,160 | 9,170 | 9,080 | 9,150 | 196 |
2011/10/11 | 9,100 | 9,160 | 9,060 | 9,160 | 423 |
2011/10/07 | 8,930 | 8,930 | 8,900 | 8,920 | 183 |
2011/10/06 | 8,680 | 8,750 | 8,680 | 8,750 | 177 |
2011/10/05 | 8,580 | 8,590 | 8,510 | 8,590 | 474 |
2011/10/04 | 8,480 | 8,480 | 8,430 | 8,480 | 1,049 |
2011/10/03 | 8,790 | 8,790 | 8,640 | 8,670 | 472 |
2011/09/30 | 8,970 | 8,970 | 8,840 | 8,870 | 543 |
2011/09/29 | 8,790 | 8,900 | 8,730 | 8,890 | 610 |
2011/09/28 | 9,020 | 9,020 | 8,890 | 8,890 | 427 |
2011/09/27 | 8,860 | 8,940 | 8,860 | 8,930 | 2,810 |
2011/09/26 | 8,750 | 8,910 | 8,630 | 8,670 | 1,778 |
2011/09/22 | 9,030 | 9,050 | 8,830 | 8,890 | 1,072 |
2011/09/21 | 9,200 | 9,210 | 9,170 | 9,200 | 318 |
2011/09/20 | 9,210 | 9,210 | 9,150 | 9,180 | 1,232 |
2011/09/16 | 9,280 | 9,370 | 9,240 | 9,310 | 1,500 |
2011/09/15 | 9,080 | 9,150 | 9,080 | 9,150 | 272 |
2011/09/14 | 9,000 | 9,050 | 8,940 | 8,940 | 933 |
2011/09/13 | 9,050 | 9,050 | 8,970 | 8,990 | 355 |
2011/09/12 | 8,980 | 8,980 | 8,870 | 8,890 | 1,239 |
2011/09/09 | 9,190 | 9,290 | 9,150 | 9,250 | 472 |
2011/09/08 | 9,300 | 9,450 | 9,210 | 9,210 | 542 |
2011/09/07 | 9,040 | 9,100 | 9,040 | 9,090 | 2,786 |
2011/09/06 | 8,890 | 8,900 | 8,780 | 8,860 | 1,747 |
2011/09/05 | 9,050 | 9,050 | 8,950 | 8,950 | 714 |
2011/09/02 | 9,280 | 9,290 | 9,220 | 9,220 | 11,402 |
2011/09/01 | 9,370 | 9,490 | 9,370 | 9,420 | 2,788 |
2011/08/31 | 9,290 | 9,330 | 9,260 | 9,310 | 826 |
2011/08/30 | 9,330 | 9,350 | 9,330 | 9,330 | 668 |
2011/08/29 | 9,100 | 9,160 | 9,060 | 9,150 | 1,101 |
2011/08/26 | 9,050 | 9,090 | 9,020 | 9,090 | 608 |
2011/08/25 | 9,020 | 9,070 | 9,020 | 9,050 | 758 |
2011/08/24 | 8,850 | 8,910 | 8,810 | 8,840 | 1,039 |
2011/08/23 | 8,650 | 8,750 | 8,630 | 8,750 | 2,973 |
2011/08/22 | 8,700 | 8,750 | 8,620 | 8,670 | 1,855 |
2011/08/19 | 9,020 | 9,020 | 8,700 | 8,720 | 2,907 |
2011/08/18 | 9,180 | 9,180 | 9,080 | 9,100 | 5,023 |
2011/08/17 | 9,200 | 9,200 | 9,140 | 9,180 | 2,180 |
2011/08/16 | 9,260 | 9,270 | 9,220 | 9,220 | 230 |
2011/08/15 | 9,120 | 9,160 | 9,090 | 9,160 | 7,187 |
2011/08/12 | 9,040 | 9,040 | 8,920 | 8,930 | 664 |
2011/08/11 | 8,660 | 8,810 | 8,660 | 8,810 | 9,300 |
2011/08/10 | 9,100 | 9,100 | 9,000 | 9,060 | 1,687 |
2011/08/09 | 8,680 | 8,680 | 8,410 | 8,550 | 6,982 |
2011/08/08 | 9,400 | 9,430 | 9,120 | 9,120 | 6,320 |
2011/08/05 | 9,560 | 9,560 | 9,450 | 9,550 | 8,241 |
2011/08/04 | 9,800 | 10,020 | 9,790 | 10,010 | 7,478 |
2011/08/03 | 9,710 | 9,720 | 9,670 | 9,720 | 3,377 |
2011/08/02 | 10,070 | 10,070 | 9,910 | 10,000 | 13,147 |
2011/08/01 | 10,350 | 10,380 | 10,150 | 10,240 | 2,482 |
2011/07/29 | 10,160 | 10,180 | 10,020 | 10,080 | 8,566 |
2011/07/28 | 10,290 | 10,290 | 10,170 | 10,270 | 2,099 |
2011/07/27 | 10,420 | 10,420 | 10,370 | 10,390 | 2,716 |
2011/07/26 | 10,430 | 10,490 | 10,380 | 10,480 | 4,208 |
2011/07/25 | 10,500 | 10,500 | 10,450 | 10,470 | 3,221 |
2011/07/22 | 10,600 | 10,640 | 10,570 | 10,630 | 1,002 |
2011/07/21 | 10,480 | 10,480 | 10,450 | 10,480 | 1,550 |
2011/07/20 | 10,500 | 10,540 | 10,500 | 10,530 | 832 |
2011/07/19 | 10,380 | 10,380 | 10,340 | 10,350 | 580 |
2011/07/15 | 10,450 | 10,450 | 10,350 | 10,420 | 679 |
2011/07/14 | 10,490 | 10,490 | 10,320 | 10,420 | 1,697 |
2011/07/13 | 10,510 | 10,510 | 10,450 | 10,500 | 1,952 |
2011/07/12 | 10,670 | 10,670 | 10,540 | 10,620 | 2,750 |
2011/07/11 | 10,860 | 10,870 | 10,800 | 10,870 | 389 |
2011/07/08 | 11,000 | 11,040 | 11,000 | 11,040 | 859 |
2011/07/07 | 10,890 | 10,900 | 10,870 | 10,900 | 1,593 |
2011/07/06 | 10,830 | 10,880 | 10,820 | 10,880 | 1,959 |
2011/07/05 | 10,840 | 10,860 | 10,820 | 10,830 | 4,436 |
2011/07/04 | 10,900 | 10,900 | 10,790 | 10,810 | 2,041 |
2011/07/01 | 10,630 | 10,660 | 10,620 | 10,640 | 1,349 |
2011/06/30 | 10,600 | 10,600 | 10,520 | 10,550 | 572 |
2011/06/29 | 10,500 | 10,520 | 10,480 | 10,510 | 1,057 |
2011/06/28 | 10,280 | 10,360 | 10,280 | 10,350 | 223 |
2011/06/27 | 10,240 | 10,240 | 10,210 | 10,240 | 1,275 |
2011/06/24 | 10,370 | 10,380 | 10,360 | 10,380 | 2,409 |
2011/06/23 | 10,370 | 10,370 | 10,300 | 10,330 | 503 |
2011/06/22 | 10,330 | 10,380 | 10,330 | 10,370 | 245 |
2011/06/21 | 10,250 | 10,280 | 10,240 | 10,260 | 1,113 |
2011/06/20 | 10,180 | 10,190 | 10,140 | 10,150 | 5,280 |
2011/06/17 | 10,400 | 10,400 | 10,240 | 10,290 | 4,189 |
2011/06/16 | 10,290 | 10,340 | 10,270 | 10,340 | 915 |
2011/06/15 | 10,410 | 10,430 | 10,390 | 10,430 | 1,130 |
2011/06/14 | 10,270 | 10,330 | 10,240 | 10,330 | 3,822 |
2011/06/13 | 10,270 | 10,290 | 10,250 | 10,280 | 1,090 |
2011/06/10 | 10,400 | 10,400 | 10,310 | 10,330 | 5,362 |
2011/06/09 | 10,290 | 10,320 | 10,270 | 10,320 | 1,014 |
2011/06/08 | 10,390 | 10,390 | 10,300 | 10,350 | 4,422 |
2011/06/07 | 10,360 | 10,380 | 10,330 | 10,380 | 650 |
2011/06/06 | 10,590 | 10,590 | 10,450 | 10,480 | 1,123 |
2011/06/03 | 10,640 | 10,660 | 10,630 | 10,640 | 605 |
2011/06/02 | 10,690 | 10,740 | 10,670 | 10,700 | 1,357 |
2011/06/01 | 10,980 | 11,010 | 10,960 | 11,010 | 172 |
2011/05/31 | 10,850 | 10,950 | 10,850 | 10,950 | 2,260 |
2011/05/30 | 10,820 | 10,830 | 10,790 | 10,810 | 69 |
2011/05/27 | 10,830 | 10,850 | 10,800 | 10,850 | 12,085 |
2011/05/26 | 10,880 | 10,880 | 10,810 | 10,850 | 6,356 |
2011/05/25 | 10,840 | 10,840 | 10,720 | 10,750 | 2,702 |
2011/05/24 | 10,840 | 10,840 | 10,820 | 10,840 | 106 |
2011/05/23 | 10,900 | 10,900 | 10,860 | 10,880 | 650 |
2011/05/20 | 10,980 | 11,030 | 10,980 | 11,020 | 1,462 |
2011/05/19 | 10,970 | 10,980 | 10,950 | 10,970 | 268 |
2011/05/18 | 10,870 | 10,870 | 10,830 | 10,870 | 133 |
2011/05/17 | 10,760 | 10,840 | 10,750 | 10,840 | 160 |
2011/05/16 | 10,790 | 10,810 | 10,780 | 10,800 | 858 |
2011/05/13 | 10,930 | 10,940 | 10,910 | 10,930 | 233 |
2011/05/12 | 10,900 | 10,920 | 10,880 | 10,890 | 2,470 |
2011/05/11 | 11,000 | 11,040 | 10,990 | 11,030 | 231 |
2011/05/10 | 10,840 | 10,850 | 10,800 | 10,850 | 303 |
2011/05/09 | 10,850 | 10,880 | 10,830 | 10,860 | 3,244 |
2011/05/06 | 10,830 | 10,970 | 10,730 | 10,850 | 2,315 |
2011/05/02 | 11,130 | 11,220 | 11,090 | 11,210 | 4,828 |
2011/04/28 | 11,130 | 11,160 | 11,100 | 11,100 | 942 |
2011/04/27 | 11,000 | 11,000 | 10,970 | 11,000 | 158 |
2011/04/26 | 10,950 | 10,960 | 10,900 | 10,930 | 1,450 |
2011/04/25 | 11,010 | 11,020 | 10,970 | 11,010 | 435 |
2011/04/22 | 10,990 | 10,990 | 10,920 | 10,990 | 168 |
2011/04/21 | 11,050 | 11,050 | 10,980 | 11,000 | 4,671 |
2011/04/20 | 10,930 | 11,100 | 10,900 | 10,950 | 4,916 |
2011/04/19 | 10,760 | 10,780 | 10,710 | 10,750 | 4,473 |
2011/04/18 | 10,990 | 11,000 | 10,940 | 10,970 | 6,574 |
2011/04/15 | 11,040 | 11,040 | 10,940 | 10,940 | 3,887 |
2011/04/14 | 11,000 | 11,020 | 10,930 | 10,990 | 11,835 |
2011/04/13 | 11,030 | 11,110 | 11,030 | 11,110 | 6,183 |
2011/04/12 | 11,300 | 11,300 | 11,000 | 11,080 | 7,162 |
2011/04/11 | 11,300 | 11,350 | 11,270 | 11,300 | 4,813 |
2011/04/08 | 11,360 | 11,400 | 11,340 | 11,380 | 1,974 |
2011/04/07 | 11,470 | 11,470 | 11,340 | 11,370 | 8,357 |
2011/04/06 | 11,340 | 11,410 | 11,340 | 11,390 | 4,614 |
2011/04/05 | 11,260 | 11,270 | 11,220 | 11,230 | 4,168 |
2011/04/04 | 11,280 | 11,280 | 11,190 | 11,230 | 4,358 |
2011/04/01 | 11,080 | 11,120 | 11,030 | 11,100 | 6,314 |
2011/03/31 | 11,070 | 11,100 | 10,960 | 11,020 | 10,953 |
2011/03/30 | 10,900 | 10,990 | 10,900 | 10,990 | 11,112 |
2011/03/29 | 10,710 | 10,710 | 10,680 | 10,710 | 575 |
2011/03/28 | 10,740 | 10,750 | 10,740 | 10,740 | 1,649 |
2011/03/25 | 10,630 | 10,670 | 10,620 | 10,650 | 267 |
2011/03/24 | 10,510 | 10,510 | 10,500 | 10,510 | 1,752 |