日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ