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
2013/12/30 19,500 19,590 19,380 19,470 2,240
2013/12/27 19,710 19,780 19,300 19,460 2,219
2013/12/26 19,300 19,980 19,170 19,370 1,188
2013/12/25 19,030 19,150 19,000 19,120 3,406
2013/12/24 19,100 19,100 19,000 19,000 2,797
2013/12/20 18,900 18,990 18,860 18,880 6,488
2013/12/19 18,700 18,920 18,540 18,810 2,201
2013/12/18 18,400 18,440 18,340 18,390 1,076
2013/12/17 18,460 18,470 18,270 18,470 1,331
2013/12/16 18,490 18,490 18,180 18,190 2,318
2013/12/13 18,440 18,560 18,320 18,560 881
2013/12/12 18,360 18,410 18,250 18,280 1,283
2013/12/11 18,640 18,690 18,550 18,560 956
2013/12/10 18,670 18,710 18,650 18,700 1,543
2013/12/09 18,680 18,680 18,550 18,640 1,786
2013/12/06 18,310 18,360 18,200 18,250 1,116
2013/12/05 18,300 18,400 18,300 18,310 2,034
2013/12/04 18,480 18,610 18,320 18,420 2,511
2013/12/03 18,690 18,690 18,540 18,610 2,683
2013/12/02 18,590 18,590 18,470 18,590 1,663
2013/11/29 18,530 18,580 18,500 18,530 2,568
2013/11/28 18,500 18,500 18,410 18,480 4,006
2013/11/27 18,330 18,350 18,300 18,310 673
2013/11/26 18,340 18,400 18,270 18,350 11,202
2013/11/25 18,250 18,490 18,250 18,460 1,498
2013/11/22 18,130 18,230 17,980 18,150 2,040
2013/11/21 17,860 17,930 17,820 17,900 572
2013/11/20 17,950 17,980 17,900 17,920 978
2013/11/19 17,880 17,940 17,870 17,900 450
2013/11/18 18,090 18,090 17,920 17,940 835
2013/11/15 17,980 18,000 17,920 17,990 1,198
2013/11/14 17,710 17,820 17,670 17,790 1,221
2013/11/13 17,640 17,640 17,530 17,540 687
2013/11/12 17,540 17,650 17,540 17,650 1,331
2013/11/11 17,500 17,540 17,410 17,490 1,857
2013/11/08 17,270 17,290 17,180 17,180 1,497
2013/11/07 17,400 17,430 17,390 17,420 386
2013/11/06 17,360 17,460 17,360 17,370 409
2013/11/05 17,470 17,490 17,260 17,420 5,378
2013/11/01 17,210 17,280 17,210 17,260 401
2013/10/31 17,310 17,350 17,220 17,280 515
2013/10/30 17,360 17,390 17,350 17,390 6,067
2013/10/29 17,230 17,240 17,120 17,150 1,364
2013/10/28 17,160 17,270 17,150 17,230 1,802
2013/10/25 17,100 17,100 16,940 16,970 3,837
2013/10/24 17,060 17,170 16,950 17,170 2,192
2013/10/23 17,160 17,190 16,990 17,060 1,908
2013/10/22 17,130 17,130 17,070 17,100 990
2013/10/21 17,100 17,120 17,040 17,060 833
2013/10/18 16,960 17,030 16,960 17,000 1,965
2013/10/17 16,960 16,990 16,900 16,900 1,315
2013/10/16 16,790 16,850 16,760 16,760 677
2013/10/15 16,850 16,900 16,790 16,790 1,038
2013/10/11 16,610 16,660 16,580 16,640 1,961
2013/10/10 16,440 16,440 16,110 16,250 797
2013/10/09 16,100 16,250 16,100 16,190 1,842
2013/10/08 16,210 16,430 16,150 16,280 581
2013/10/07 16,390 16,390 16,270 16,270 274
2013/10/04 16,360 16,370 16,260 16,280 1,038
2013/10/03 16,420 16,510 16,360 16,460 939
2013/10/02 16,630 16,670 16,500 16,560 376
2013/10/01 16,490 16,700 16,490 16,570 537
2013/09/30 16,470 16,490 16,370 16,490 1,060
2013/09/27 16,780 16,810 16,750 16,770 213
2013/09/26 16,700 16,750 16,610 16,750 256
2013/09/25 16,820 16,820 16,750 16,750 219
2013/09/24 16,800 17,010 16,670 16,780 542
2013/09/20 17,070 17,180 17,050 17,170 913
2013/09/19 17,040 17,040 16,440 17,000 2,701
2013/09/18 16,900 16,990 16,870 16,940 437
2013/09/17 16,740 16,900 16,740 16,820 287
2013/09/13 16,750 16,830 16,750 16,830 487
2013/09/12 16,810 16,900 16,750 16,820 480
2013/09/11 16,910 16,930 16,790 16,930 654
2013/09/10 16,750 17,000 16,570 16,670 2,389
2013/09/09 16,640 16,640 16,520 16,600 1,825
2013/09/06 16,570 16,570 16,490 16,520 247
2013/09/05 16,500 16,580 16,450 16,580 562
2013/09/04 16,390 16,390 16,260 16,390 319
2013/09/03 16,400 16,450 16,350 16,350 876
2013/09/02 16,140 16,280 16,100 16,210 325
2013/08/30 16,190 16,240 16,100 16,120 317
2013/08/29 16,010 16,020 15,980 16,000 91
2013/08/28 16,040 16,040 15,830 15,920 1,228
2013/08/27 16,300 16,330 16,200 16,230 447
2013/08/26 16,510 16,510 16,390 16,460 284
2013/08/23 16,300 16,470 16,300 16,400 516
2013/08/22 16,030 16,140 16,010 16,130 316
2013/08/21 16,080 16,160 16,040 16,160 290
2013/08/20 16,160 16,190 16,060 16,060 699
2013/08/19 16,200 16,210 16,100 16,100 308
2013/08/16 16,270 16,270 16,170 16,220 618
2013/08/15 16,420 16,570 16,420 16,450 672
2013/08/14 16,660 16,660 16,530 16,570 913
2013/08/13 16,360 16,540 16,360 16,540 650
2013/08/12 16,250 16,260 16,240 16,240 370
2013/08/09 16,360 16,470 16,350 16,350 306
2013/08/08 16,390 16,460 16,300 16,300 763
2013/08/07 16,410 16,550 16,400 16,400 4,778
2013/08/06 16,800 16,800 16,660 16,710 457
2013/08/05 16,910 16,920 16,820 16,860 328
2013/08/02 16,900 17,020 16,860 16,940 1,345
2013/08/01 16,510 16,610 16,500 16,610 105
2013/07/31 16,580 16,580 16,480 16,480 253
2013/07/30 16,460 16,580 16,460 16,520 400
2013/07/29 16,610 16,610 16,440 16,440 357
2013/07/26 16,840 16,840 16,610 16,730 1,235
2013/07/25 16,980 17,000 16,860 16,860 568
2013/07/24 16,940 16,950 16,880 16,900 331
2013/07/23 16,940 16,990 16,900 16,950 724
2013/07/22 17,000 17,020 16,930 17,010 799
2013/07/19 16,860 16,990 16,690 16,900 1,762
2013/07/18 16,690 16,880 16,690 16,850 920
2013/07/17 16,560 16,740 16,560 16,700 863
2013/07/16 16,760 16,880 16,750 16,830 1,089
2013/07/12 16,660 16,660 16,580 16,630 1,403
2013/07/11 16,590 16,660 16,490 16,560 1,058
2013/07/10 16,780 16,780 16,580 16,650 928
2013/07/09 16,600 16,760 16,510 16,750 865
2013/07/08 16,690 16,690 16,470 16,590 1,169
2013/07/05 16,350 16,440 16,250 16,440 513
2013/07/04 16,300 16,300 16,190 16,230 283
2013/07/03 16,380 16,380 16,150 16,330 1,154
2013/07/02 16,060 16,190 16,010 16,190 656
2013/07/01 16,200 16,200 15,930 16,000 1,071
2013/06/28 15,980 16,200 15,900 16,070 864
2013/06/27 15,750 15,900 15,510 15,830 97
2013/06/26 15,650 15,700 15,490 15,490 487
2013/06/25 15,590 15,950 15,340 15,420 1,401
2013/06/24 16,000 16,000 15,650 15,790 1,374
2013/06/21 15,480 15,710 15,480 15,670 2,326
2013/06/20 15,710 15,800 15,700 15,790 288
2013/06/19 15,830 15,920 15,690 15,890 903
2013/06/18 15,650 15,650 15,480 15,640 163
2013/06/17 15,480 15,620 15,480 15,530 249
2013/06/14 15,760 15,760 15,570 15,660 414
2013/06/13 15,530 15,530 15,150 15,210 1,476
2013/06/12 15,860 15,860 15,760 15,860 1,520
2013/06/11 16,290 16,370 16,180 16,240 839
2013/06/10 16,260 16,290 16,080 16,210 715
2013/06/07 15,920 15,920 15,660 15,740 1,221
2013/06/06 16,000 16,190 15,950 16,090 3,124
2013/06/05 16,390 16,500 16,300 16,320 840
2013/06/04 16,280 16,540 16,270 16,430 1,270
2013/06/03 16,550 16,600 16,470 16,540 673
2013/05/31 16,750 16,900 16,750 16,870 148
2013/05/30 16,750 16,860 16,680 16,680 595
2013/05/29 17,050 17,050 17,020 17,020 832
2013/05/28 16,740 17,000 16,740 16,870 748
2013/05/27 16,700 16,810 16,610 16,750 680
2013/05/24 16,960 17,040 16,650 16,910 2,067
2013/05/23 17,140 17,270 16,810 17,030 3,509
2013/05/22 17,100 17,240 17,030 17,240 1,760
2013/05/21 17,230 17,230 17,100 17,140 1,147
2013/05/20 17,290 17,340 17,190 17,190 3,302
2013/05/17 17,050 17,110 16,940 17,050 6,212
2013/05/16 17,160 17,160 16,970 17,050 1,536
2013/05/15 16,900 17,000 16,810 16,970 1,147
2013/05/14 16,690 16,700 16,640 16,690 514
2013/05/13 16,680 16,700 16,630 16,630 1,047
2013/05/10 16,500 16,560 16,400 16,550 699
2013/05/09 16,170 16,300 16,150 16,180 1,585
2013/05/08 16,000 16,100 15,970 16,050 1,144
2013/05/07 16,030 16,030 15,920 15,960 1,325
2013/05/02 15,480 15,500 15,450 15,480 484
2013/05/01 15,630 15,640 15,570 15,570 1,887
2013/04/30 15,700 15,740 15,610 15,700 880
2013/04/26 15,700 15,950 15,630 15,690 964
2013/04/25 15,670 15,690 15,640 15,690 813
2013/04/24 15,750 15,750 15,570 15,650 645
2013/04/23 15,500 15,540 15,350 15,350 1,688
2013/04/22 15,610 15,740 15,500 15,500 1,703
2013/04/19 15,290 15,310 15,250 15,300 225
2013/04/18 15,200 15,400 15,200 15,260 1,961
2013/04/17 15,600 15,620 15,430 15,500 1,245
2013/04/16 15,160 15,660 15,090 15,660 2,968
2013/04/15 15,800 15,830 15,520 15,670 3,708
2013/04/12 16,020 16,020 15,870 15,960 886
2013/04/11 15,890 15,940 15,750 15,900 1,039
2013/04/10 15,490 15,690 15,460 15,550 936
2013/04/09 15,500 15,550 15,410 15,440 2,473
2013/04/08 15,610 15,610 15,210 15,300 1,457
2013/04/05 14,900 15,120 14,870 14,910 3,871
2013/04/04 14,760 14,810 14,520 14,770 1,156
2013/04/03 15,040 15,040 14,690 14,900 908
2013/04/02 14,850 14,850 14,500 14,740 762
2013/04/01 15,050 15,190 14,900 14,930 2,934
2013/03/29 15,250 15,400 15,140 15,150 2,732
2013/03/28 15,370 15,370 15,000 15,170 2,283
2013/03/27 15,230 15,330 15,170 15,170 363
2013/03/26 15,260 15,940 15,100 15,270 657
2013/03/25 15,270 15,350 15,200 15,310 3,303
2013/03/22 15,300 15,700 15,100 15,220 892
2013/03/21 15,440 15,520 15,310 15,340 975
2013/03/19 15,300 15,300 15,130 15,200 416
2013/03/18 15,290 15,290 15,000 15,030 938
2013/03/15 15,120 15,300 15,030 15,300 1,210
2013/03/14 14,970 15,040 14,940 15,020 628
2013/03/13 14,900 15,100 14,900 15,010 2,084
2013/03/12 15,160 15,230 15,010 15,180 843
2013/03/11 15,010 15,090 14,970 15,090 2,971
2013/03/08 14,550 14,800 14,550 14,800 1,546
2013/03/07 14,480 14,500 14,400 14,470 701
2013/03/06 14,350 14,360 14,300 14,360 647
2013/03/05 14,240 14,300 14,180 14,200 496
2013/03/04 14,200 14,240 14,170 14,200 430
2013/03/01 14,150 14,160 14,060 14,160 1,612
2013/02/28 14,100 14,170 14,020 14,170 417
2013/02/27 14,190 14,250 13,800 13,930 1,034
2013/02/26 14,170 14,240 13,920 14,180 1,634
2013/02/25 14,330 14,330 14,210 14,310 430
2013/02/22 14,250 14,250 14,100 14,180 767
2013/02/21 14,250 14,260 14,170 14,200 771
2013/02/20 14,320 14,350 14,310 14,310 156
2013/02/19 14,290 14,340 14,290 14,320 137
2013/02/18 14,350 14,400 14,270 14,290 495
2013/02/15 14,280 14,280 14,060 14,260 2,696
2013/02/14 14,250 14,290 14,210 14,280 1,057
2013/02/13 14,350 14,350 14,170 14,240 793
2013/02/12 14,350 14,360 14,140 14,360 660
2013/02/08 14,300 14,300 14,140 14,160 1,612
2013/02/07 14,250 14,270 14,090 14,210 2,447
2013/02/06 14,140 14,270 14,140 14,190 939
2013/02/05 14,000 14,090 13,890 13,910 3,406
2013/02/04 14,180 14,200 14,050 14,180 1,139
2013/02/01 13,810 13,980 13,800 13,860 1,295
2013/01/31 13,720 13,730 13,600 13,600 1,185
2013/01/30 13,720 13,760 13,670 13,720 352
2013/01/29 13,590 13,650 13,560 13,640 529
2013/01/28 13,650 13,650 13,610 13,640 1,396
2013/01/25 13,460 13,500 13,420 13,490 952
2013/01/24 13,200 13,290 13,180 13,230 2,002
2013/01/23 13,300 13,300 13,180 13,180 1,980
2013/01/22 13,370 13,390 13,180 13,300 2,912
2013/01/21 13,400 13,400 13,290 13,300 1,351
2013/01/18 13,250 13,320 13,210 13,320 951
2013/01/17 13,060 13,080 12,970 13,050 878
2013/01/16 13,110 13,110 12,950 12,950 1,659
2013/01/15 13,200 13,230 13,060 13,090 1,261
2013/01/11 13,010 13,200 13,010 13,130 3,138
2013/01/10 12,880 12,920 12,850 12,880 262
2013/01/09 12,760 12,770 12,690 12,760 653
2013/01/08 12,780 12,810 12,750 12,800 1,078
2013/01/07 12,850 12,930 12,820 12,850 719
2013/01/04 13,290 13,290 12,770 12,830 1,988

このページの先頭へ