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
2012/12/28 12,400 12,450 12,370 12,390 959
2012/12/27 12,370 12,410 12,340 12,380 356
2012/12/26 12,300 12,360 12,280 12,350 796
2012/12/25 12,300 12,300 12,240 12,270 264
2012/12/21 12,300 12,300 11,930 12,190 955
2012/12/20 12,240 12,260 12,190 12,240 540
2012/12/19 12,250 12,310 12,220 12,300 453
2012/12/18 12,180 12,210 11,970 12,190 923
2012/12/17 12,010 12,170 12,010 12,090 1,188
2012/12/14 11,930 12,200 11,920 12,200 323
2012/12/13 11,950 11,970 11,910 11,970 638
2012/12/12 11,790 11,890 11,740 11,890 1,581
2012/12/11 11,750 11,750 11,690 11,700 313
2012/12/10 11,750 11,750 11,690 11,720 109
2012/12/07 11,690 11,720 11,660 11,700 134
2012/12/06 11,600 11,680 11,600 11,660 1,115
2012/12/05 11,590 11,660 11,560 11,660 616
2012/12/04 11,680 11,680 11,550 11,590 1,028
2012/12/03 11,720 11,760 11,680 11,680 213
2012/11/30 11,680 11,720 11,630 11,680 265
2012/11/29 11,630 11,690 11,570 11,680 474
2012/11/28 11,590 11,590 11,480 11,490 311
2012/11/27 11,600 11,650 11,570 11,650 408
2012/11/26 11,680 11,680 11,570 11,570 531
2012/11/22 11,460 11,520 11,460 11,520 458
2012/11/21 11,350 11,410 11,310 11,370 1,159
2012/11/20 11,250 11,330 11,250 11,320 116
2012/11/19 11,210 11,210 11,100 11,180 648
2012/11/16 11,120 11,140 11,100 11,140 123
2012/11/15 11,050 11,140 11,030 11,120 80
2012/11/14 10,970 11,060 10,970 11,060 207
2012/11/13 11,030 11,070 10,970 10,970 641
2012/11/12 11,010 11,060 10,980 11,010 527
2012/11/09 11,100 11,200 11,000 11,200 2,240
2012/11/08 11,220 11,290 11,190 11,240 1,590
2012/11/07 11,510 11,510 11,350 11,440 688
2012/11/06 11,300 11,390 11,300 11,370 460
2012/11/05 11,460 11,470 11,370 11,430 1,297
2012/11/02 11,440 11,490 11,440 11,490 417
2012/11/01 11,300 11,320 11,210 11,300 896
2012/10/31 11,280 11,300 11,200 11,250 1,769
2012/10/30 11,250 11,260 11,100 11,240 469
2012/10/29 11,270 11,280 11,210 11,220 168
2012/10/26 11,360 11,360 11,240 11,250 126
2012/10/25 11,300 11,350 11,290 11,350 329
2012/10/24 11,330 11,380 11,320 11,320 219
2012/10/23 11,480 11,510 11,460 11,460 87
2012/10/22 11,430 11,430 11,350 11,410 297
2012/10/19 11,530 11,570 11,500 11,550 3,379
2012/10/18 11,510 11,560 11,510 11,530 325
2012/10/17 11,490 11,490 11,410 11,440 25
2012/10/16 11,350 11,390 11,340 11,390 309
2012/10/15 11,270 11,270 11,160 11,210 186
2012/10/12 11,150 11,350 11,150 11,260 498
2012/10/11 11,110 11,320 11,110 11,170 479
2012/10/10 11,300 11,310 11,270 11,280 361
2012/10/09 11,400 11,450 11,360 11,440 123
2012/10/05 11,490 11,490 11,450 11,490 78
2012/10/04 11,340 11,410 11,340 11,370 201
2012/10/03 11,300 11,310 11,290 11,290 24
2012/10/02 11,230 11,280 11,230 11,280 107
2012/10/01 11,200 11,220 11,190 11,210 188
2012/09/28 11,210 11,250 11,210 11,210 44
2012/09/27 11,200 11,210 11,160 11,210 229
2012/09/26 11,300 11,310 11,210 11,270 1,201
2012/09/25 11,450 11,560 11,370 11,370 208
2012/09/24 11,480 11,490 11,320 11,380 2,014
2012/09/21 11,520 11,520 11,460 11,460 23
2012/09/20 11,560 11,560 11,420 11,430 418
2012/09/19 11,550 11,650 11,510 11,630 898
2012/09/18 11,400 11,550 11,400 11,550 579
2012/09/14 11,440 11,440 11,350 11,390 375
2012/09/13 11,250 11,270 11,220 11,240 24
2012/09/12 11,190 11,240 11,190 11,220 124
2012/09/11 11,270 11,270 11,190 11,190 177
2012/09/10 11,340 11,350 11,280 11,340 196
2012/09/07 11,300 11,350 11,290 11,340 366
2012/09/06 11,150 11,150 11,080 11,080 1,124
2012/09/05 10,970 11,130 10,970 11,130 293
2012/09/04 11,110 11,110 11,020 11,020 88
2012/09/03 11,100 11,100 11,000 11,060 92
2012/08/31 11,000 11,090 11,000 11,000 171
2012/08/30 11,140 11,150 11,080 11,080 39
2012/08/29 11,130 11,150 11,100 11,150 37
2012/08/28 11,100 11,160 11,060 11,090 44
2012/08/27 11,140 11,180 11,110 11,160 114
2012/08/24 11,140 11,140 11,030 11,110 101
2012/08/23 11,160 11,190 11,160 11,190 65
2012/08/22 11,250 11,250 11,210 11,230 35
2012/08/21 11,250 11,290 11,190 11,260 72
2012/08/20 11,280 11,320 11,270 11,300 232
2012/08/17 11,280 11,280 11,240 11,250 219
2012/08/16 11,100 11,220 11,090 11,220 797
2012/08/15 11,090 11,090 11,030 11,040 73
2012/08/14 11,020 11,060 11,000 11,050 263
2012/08/13 11,030 11,030 10,970 11,020 19
2012/08/10 11,000 11,020 10,950 11,020 226
2012/08/09 11,000 11,040 10,990 11,040 699
2012/08/08 10,990 11,000 10,960 10,970 467
2012/08/07 10,800 10,920 10,760 10,920 407
2012/08/06 10,930 10,950 10,900 10,920 528
2012/08/03 10,700 10,730 10,650 10,700 212
2012/08/02 10,740 10,810 10,740 10,790 108
2012/08/01 10,650 10,770 10,650 10,770 380
2012/07/31 10,850 10,870 10,840 10,870 215
2012/07/30 10,830 10,860 10,830 10,850 394
2012/07/27 10,600 10,690 10,600 10,690 273
2012/07/26 10,560 10,560 10,450 10,500 160
2012/07/25 10,450 10,500 10,390 10,440 603
2012/07/24 10,600 10,600 10,560 10,570 138
2012/07/23 10,730 10,730 10,620 10,650 74
2012/07/20 10,840 10,840 10,800 10,800 49
2012/07/19 10,800 10,830 10,770 10,830 26
2012/07/18 10,800 10,800 10,730 10,750 30
2012/07/17 10,720 10,730 10,670 10,710 54
2012/07/13 10,600 10,660 10,600 10,660 41
2012/07/12 10,690 10,710 10,640 10,640 145
2012/07/11 10,730 10,750 10,640 10,680 362
2012/07/10 10,760 10,790 10,740 10,780 341
2012/07/09 10,770 10,810 10,770 10,790 70
2012/07/06 10,820 10,930 10,820 10,880 125
2012/07/05 10,990 10,990 10,910 10,950 100
2012/07/04 10,930 10,980 10,930 10,950 366
2012/07/03 10,830 10,850 10,830 10,850 283
2012/07/02 10,790 10,850 10,740 10,760 561
2012/06/29 10,580 10,700 10,500 10,700 322
2012/06/28 10,550 10,750 10,550 10,590 76
2012/06/27 10,540 10,540 10,480 10,540 105
2012/06/26 10,580 10,580 10,450 10,490 617
2012/06/25 10,720 10,720 10,610 10,690 387
2012/06/22 10,680 10,690 10,610 10,690 250
2012/06/21 10,750 10,770 10,740 10,770 230
2012/06/20 10,690 10,720 10,660 10,710 111
2012/06/19 10,650 10,660 10,610 10,630 89
2012/06/18 10,750 10,750 10,610 10,650 430
2012/06/15 10,480 10,590 10,480 10,520 29
2012/06/14 10,450 10,630 10,450 10,520 1,224
2012/06/13 10,600 10,600 10,550 10,550 40
2012/06/12 10,640 10,640 10,460 10,490 1,396
2012/06/11 10,700 10,800 10,670 10,770 602
2012/06/08 10,730 10,730 10,410 10,410 780
2012/06/07 10,450 10,560 10,450 10,520 160
2012/06/06 10,150 10,260 10,150 10,250 309
2012/06/05 9,990 10,090 9,990 10,060 13,308
2012/06/04 10,060 10,160 9,930 9,970 2,959
2012/06/01 10,400 10,400 10,280 10,290 1,424
2012/05/31 10,500 10,550 10,360 10,430 1,756
2012/05/30 10,700 10,700 10,600 10,640 172
2012/05/29 10,550 10,650 10,550 10,650 8
2012/05/28 10,610 10,610 10,570 10,570 84
2012/05/25 10,600 10,700 10,500 10,560 1,142
2012/05/24 10,540 10,550 10,460 10,520 1,264
2012/05/23 10,490 10,550 10,460 10,470 288
2012/05/22 10,400 10,520 10,400 10,500 416
2012/05/21 10,450 10,450 10,300 10,340 155
2012/05/18 10,500 10,500 10,310 10,330 1,729
2012/05/17 10,670 10,720 10,670 10,720 58
2012/05/16 10,730 10,750 10,690 10,700 536
2012/05/15 10,750 10,760 10,680 10,720 1,628
2012/05/14 10,780 10,860 10,780 10,820 102
2012/05/11 10,840 10,840 10,800 10,820 185
2012/05/10 10,830 10,830 10,790 10,820 525
2012/05/09 10,810 10,900 10,810 10,840 3,579
2012/05/08 10,920 10,990 10,920 10,970 400
2012/05/07 11,000 11,000 10,780 10,800 1,791
2012/05/02 11,240 11,290 11,200 11,280 197
2012/05/01 11,250 11,250 11,170 11,170 226
2012/04/27 11,390 11,390 11,220 11,230 219
2012/04/26 11,230 11,320 11,230 11,310 232
2012/04/25 11,110 11,260 11,110 11,230 539
2012/04/24 11,150 11,170 11,070 11,100 672
2012/04/23 11,270 11,270 11,180 11,220 165
2012/04/20 11,290 11,290 11,200 11,260 139
2012/04/19 11,420 11,420 11,240 11,270 27
2012/04/18 11,280 11,300 11,240 11,290 136
2012/04/17 11,030 11,050 11,020 11,040 207
2012/04/16 11,120 11,120 11,030 11,040 333
2012/04/13 11,260 11,290 11,210 11,270 1,001
2012/04/12 11,120 11,150 11,100 11,140 301
2012/04/11 11,010 11,110 10,980 11,110 807
2012/04/10 11,230 11,330 11,230 11,250 107
2012/04/09 11,250 11,270 11,170 11,260 481
2012/04/06 11,530 11,540 11,480 11,520 179
2012/04/05 11,550 11,550 11,490 11,530 511
2012/04/04 11,670 11,720 11,620 11,620 356
2012/04/03 11,680 11,680 11,590 11,650 333
2012/04/02 11,680 11,750 11,680 11,740 261
2012/03/30 11,570 11,570 11,500 11,540 575
2012/03/29 11,680 11,680 11,590 11,610 721
2012/03/28 11,630 11,760 11,630 11,740 704
2012/03/27 11,700 11,800 11,640 11,730 836
2012/03/26 11,560 11,610 11,560 11,560 209
2012/03/23 11,600 11,600 11,510 11,570 853
2012/03/22 11,670 11,740 11,650 11,690 283
2012/03/21 11,730 11,810 11,720 11,760 1,344
2012/03/19 11,750 11,750 11,700 11,700 911
2012/03/16 11,830 11,830 11,670 11,690 2,815
2012/03/15 11,700 11,760 11,660 11,720 1,784
2012/03/14 11,570 11,640 11,570 11,630 2,665
2012/03/13 11,390 11,400 11,300 11,300 1,140
2012/03/12 11,390 11,390 11,260 11,260 410
2012/03/09 11,300 11,300 11,140 11,220 958
2012/03/08 10,950 11,050 10,930 11,000 3,128
2012/03/07 10,900 11,010 10,850 10,860 678
2012/03/06 11,100 11,150 11,090 11,110 1,566
2012/03/05 11,250 11,250 11,090 11,130 337
2012/03/02 11,160 11,250 11,160 11,230 484
2012/03/01 11,070 11,100 11,040 11,040 428
2012/02/29 11,050 11,110 11,050 11,050 189
2012/02/28 11,000 11,070 10,980 11,070 390
2012/02/27 11,100 11,180 11,080 11,090 689
2012/02/24 10,990 11,010 10,900 11,010 1,536
2012/02/23 10,920 10,920 10,870 10,880 257
2012/02/22 10,930 10,940 10,850 10,920 532
2012/02/21 10,900 10,950 10,880 10,950 382
2012/02/20 10,920 10,970 10,880 10,880 988
2012/02/17 10,680 10,780 10,680 10,750 561
2012/02/16 10,580 10,580 10,500 10,500 570
2012/02/15 10,580 10,670 10,580 10,660 882
2012/02/14 10,480 10,520 10,470 10,510 63
2012/02/13 10,450 10,500 10,450 10,490 111
2012/02/10 10,450 10,500 10,430 10,460 628
2012/02/09 10,390 10,420 10,370 10,410 303
2012/02/08 10,330 10,390 10,330 10,390 153
2012/02/07 10,270 10,330 10,260 10,290 835
2012/02/06 10,290 10,300 10,230 10,270 911
2012/02/03 10,160 10,160 10,080 10,100 256
2012/02/02 10,100 10,150 10,070 10,070 1,447
2012/02/01 10,030 10,050 10,000 10,000 457
2012/01/31 10,030 10,080 10,030 10,030 329
2012/01/30 10,140 10,140 10,040 10,060 363
2012/01/27 10,250 10,250 10,120 10,120 526
2012/01/26 10,310 10,320 10,290 10,300 332
2012/01/25 10,220 10,290 10,220 10,290 383
2012/01/24 10,110 10,110 10,100 10,110 146
2012/01/23 10,070 10,100 10,070 10,090 249
2012/01/20 10,100 10,150 10,100 10,150 1,014
2012/01/19 10,000 10,030 10,000 10,020 557
2012/01/18 9,960 9,960 9,930 9,960 131
2012/01/17 9,940 9,970 9,930 9,970 318
2012/01/16 9,900 9,950 9,860 9,930 60
2012/01/13 9,930 9,960 9,930 9,960 216
2012/01/12 9,910 9,940 9,890 9,900 363
2012/01/11 9,880 9,900 9,880 9,900 187
2012/01/10 9,860 9,870 9,830 9,850 186
2012/01/06 9,820 9,870 9,800 9,820 335
2012/01/05 9,760 9,840 9,740 9,780 156
2012/01/04 9,780 9,820 9,770 9,780 678

このページの先頭へ