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
2014/12/30 25,180 25,250 25,060 25,080 1,086
2014/12/29 25,250 25,330 25,170 25,180 1,724
2014/12/26 25,190 25,190 25,080 25,150 1,178
2014/12/25 25,120 25,200 25,060 25,110 1,973
2014/12/24 25,290 25,330 24,980 25,160 5,352
2014/12/22 25,330 25,350 24,510 24,790 4,964
2014/12/19 24,600 24,830 24,310 24,830 2,428
2014/12/18 24,070 24,070 23,880 23,950 5,355
2014/12/17 23,200 23,260 23,150 23,260 7,023
2014/12/16 23,600 23,660 23,410 23,460 3,667
2014/12/15 23,740 23,930 23,680 23,880 4,022
2014/12/12 24,270 24,280 24,120 24,220 3,910
2014/12/11 24,000 24,140 23,810 24,120 5,193
2014/12/10 24,680 24,790 24,410 24,620 2,361
2014/12/09 24,990 25,050 24,720 24,790 5,471
2014/12/08 25,360 25,400 25,290 25,300 1,827
2014/12/05 24,930 24,990 24,870 24,970 1,812
2014/12/04 24,900 25,000 24,820 24,980 1,671
2014/12/03 24,700 24,780 24,640 24,730 2,033
2014/12/02 24,420 24,450 24,350 24,420 2,062
2014/12/01 24,590 24,650 24,550 24,600 1,939
2014/11/28 24,510 24,620 24,510 24,620 517
2014/11/27 24,500 24,530 24,400 24,450 1,303
2014/11/26 24,490 24,530 24,450 24,510 988
2014/11/25 24,530 24,590 24,400 24,450 1,704
2014/11/21 24,340 24,340 24,050 24,320 2,043
2014/11/20 24,300 24,360 24,210 24,340 1,028
2014/11/19 24,000 24,150 23,980 24,100 1,161
2014/11/18 23,880 23,900 23,740 23,880 3,149
2014/11/17 23,910 23,910 23,530 23,550 1,429
2014/11/14 23,670 23,700 23,610 23,680 1,010
2014/11/13 23,590 23,650 23,530 23,610 1,503
2014/11/12 23,590 23,650 23,530 23,550 1,427
2014/11/11 23,360 23,560 23,360 23,550 2,033
2014/11/10 23,360 23,360 23,210 23,220 1,766
2014/11/07 23,370 23,550 23,370 23,510 1,426
2014/11/06 23,200 23,340 23,080 23,120 1,221
2014/11/05 22,720 23,140 22,720 23,030 2,791
2014/11/04 22,890 22,960 22,740 22,760 4,006
2014/10/31 21,880 22,380 21,710 22,360 2,132
2014/10/30 21,560 21,610 21,550 21,560 564
2014/10/29 21,370 21,520 21,370 21,430 1,067
2014/10/28 21,310 21,310 21,220 21,250 1,546
2014/10/27 21,350 21,350 21,210 21,220 1,021
2014/10/24 21,190 21,190 20,870 21,000 769
2014/10/23 20,730 20,790 20,700 20,750 1,350
2014/10/22 20,690 20,870 20,690 20,840 2,490
2014/10/21 20,410 20,410 20,200 20,210 2,247
2014/10/20 20,340 20,440 20,290 20,380 1,688
2014/10/17 19,760 19,920 19,720 19,750 2,850
2014/10/16 19,920 20,230 19,730 19,750 6,751
2014/10/15 20,300 20,310 20,100 20,240 1,413
2014/10/14 20,310 20,370 20,120 20,200 9,925
2014/10/10 20,920 20,920 20,750 20,810 2,604
2014/10/09 21,300 21,350 21,240 21,250 314
2014/10/08 20,990 21,120 20,920 21,120 2,712
2014/10/07 21,570 21,570 21,200 21,310 1,705
2014/10/06 21,690 21,690 21,280 21,600 805
2014/10/03 21,190 21,310 21,160 21,280 997
2014/10/02 21,330 21,380 21,160 21,210 2,213
2014/10/01 21,570 21,680 21,570 21,670 465
2014/09/30 21,650 21,670 21,570 21,670 241
2014/09/29 21,690 21,720 21,600 21,680 1,182
2014/09/26 21,470 21,610 21,400 21,520 1,823
2014/09/25 21,990 21,990 21,710 21,850 383
2014/09/24 21,520 21,690 21,440 21,560 649
2014/09/22 22,000 22,000 21,810 21,860 1,575
2014/09/19 22,000 22,180 21,910 22,130 1,110
2014/09/18 21,760 21,870 21,640 21,870 842
2014/09/17 21,500 21,500 21,430 21,490 481
2014/09/16 21,500 21,510 20,500 21,430 1,302
2014/09/12 21,410 21,510 21,410 21,500 427
2014/09/11 21,390 21,410 21,340 21,410 513
2014/09/10 21,180 21,290 21,150 21,230 357
2014/09/09 21,240 21,360 21,210 21,360 1,002
2014/09/08 21,220 21,220 21,120 21,190 355
2014/09/05 21,130 21,140 21,000 21,140 2,402
2014/09/04 21,070 21,100 21,070 21,100 371
2014/09/03 21,210 21,210 21,120 21,130 991
2014/09/02 20,970 21,130 20,930 21,120 680
2014/09/01 20,850 20,910 20,840 20,880 205
2014/08/29 20,830 20,830 20,700 20,820 5,227
2014/08/28 20,840 20,840 20,700 20,700 2,103
2014/08/27 20,800 20,880 20,770 20,840 642
2014/08/26 20,840 20,840 20,660 20,720 530
2014/08/25 20,700 20,840 20,660 20,800 654
2014/08/22 20,680 20,730 20,660 20,690 1,012
2014/08/21 20,590 20,700 20,590 20,640 848
2014/08/20 20,340 20,450 20,340 20,430 1,170
2014/08/19 20,210 20,300 20,210 20,290 654
2014/08/18 20,090 20,120 20,030 20,060 273
2014/08/15 20,020 20,120 20,020 20,100 476
2014/08/14 19,960 20,010 19,930 20,010 3,208
2014/08/13 19,840 19,870 19,810 19,870 329
2014/08/12 19,840 19,860 19,840 19,840 2,229
2014/08/11 19,870 19,870 19,720 19,840 282
2014/08/08 19,720 19,850 19,260 19,490 3,072
2014/08/07 19,800 19,980 19,700 19,980 1,112
2014/08/06 19,800 19,890 19,800 19,830 1,036
2014/08/05 19,950 19,990 19,900 19,920 173
2014/08/04 19,980 19,980 19,810 19,830 1,154
2014/08/01 20,040 20,060 19,900 20,030 4,551
2014/07/31 20,230 20,310 20,200 20,240 1,799
2014/07/30 20,060 20,180 20,060 20,180 4,292
2014/07/29 20,190 20,190 20,140 20,170 187
2014/07/28 20,170 20,170 20,100 20,150 302
2014/07/25 20,200 20,210 20,170 20,210 472
2014/07/24 20,140 20,170 20,140 20,170 731
2014/07/23 20,050 20,090 20,050 20,080 2,911
2014/07/22 20,080 20,080 19,980 20,010 426
2014/07/18 19,900 19,910 19,800 19,880 3,438
2014/07/17 20,140 20,140 20,080 20,090 219
2014/07/16 20,110 20,120 20,090 20,120 45
2014/07/15 20,100 20,120 20,070 20,080 76
2014/07/14 20,000 20,030 19,980 20,030 218
2014/07/11 19,940 19,950 19,910 19,910 909
2014/07/10 20,090 20,090 20,000 20,000 422
2014/07/09 20,000 20,030 19,980 20,000 653
2014/07/08 20,160 20,160 20,110 20,140 539
2014/07/07 20,290 20,300 20,260 20,270 234
2014/07/04 20,180 20,290 20,150 20,280 283
2014/07/03 20,050 20,110 20,010 20,110 987
2014/07/02 20,000 20,040 19,980 20,030 306
2014/07/01 19,930 19,950 19,880 19,920 2,166
2014/06/30 19,970 19,970 19,870 19,890 261
2014/06/27 19,910 19,980 19,750 19,860 973
2014/06/26 19,990 19,990 19,910 19,910 559
2014/06/25 19,920 19,940 19,890 19,900 196
2014/06/24 19,930 19,950 19,870 19,950 690
2014/06/23 20,000 20,030 19,980 20,020 3,275
2014/06/20 20,050 20,100 19,930 20,020 171
2014/06/19 20,050 20,130 20,030 20,130 1,430
2014/06/18 20,000 20,000 19,920 19,970 5,052
2014/06/17 19,790 19,910 19,790 19,860 208
2014/06/16 19,930 19,930 19,760 19,760 392
2014/06/13 19,750 19,970 19,500 19,950 5,022
2014/06/12 19,990 19,990 19,890 19,970 1,053
2014/06/11 19,990 20,060 19,990 20,000 807
2014/06/10 20,090 20,090 20,000 20,010 334
2014/06/09 20,000 20,080 20,000 20,030 1,327
2014/06/06 19,900 20,000 19,900 19,960 1,964
2014/06/05 19,850 19,850 19,790 19,820 240
2014/06/04 19,750 19,800 19,750 19,780 1,371
2014/06/03 19,710 19,750 19,700 19,750 481
2014/06/02 19,700 19,700 19,620 19,680 642
2014/05/30 19,590 19,610 19,530 19,560 441
2014/05/29 19,490 19,540 19,490 19,490 115
2014/05/28 19,510 19,560 19,500 19,560 342
2014/05/27 19,460 19,490 19,450 19,460 297
2014/05/26 19,390 19,430 19,390 19,390 739
2014/05/23 19,340 19,370 19,300 19,300 3,243
2014/05/22 19,190 19,420 19,190 19,280 1,002
2014/05/21 19,030 19,040 19,000 19,030 3,722
2014/05/20 19,140 19,230 19,130 19,210 1,702
2014/05/19 19,120 19,120 19,080 19,080 3,343
2014/05/16 19,080 19,080 19,000 19,010 1,303
2014/05/15 19,300 19,330 19,240 19,300 640
2014/05/14 19,400 19,430 19,380 19,410 404
2014/05/13 19,380 19,430 19,330 19,430 645
2014/05/12 19,210 19,230 19,180 19,220 149
2014/05/09 19,130 19,150 19,080 19,150 90
2014/05/08 19,170 19,180 19,110 19,110 86
2014/05/07 19,090 19,120 19,000 19,040 723
2014/05/02 19,240 19,280 19,230 19,260 292
2014/05/01 19,250 19,260 19,190 19,190 198
2014/04/30 19,200 19,240 19,160 19,170 255
2014/04/28 19,140 19,140 19,060 19,120 172
2014/04/25 19,190 19,250 19,190 19,190 410
2014/04/24 19,290 19,300 19,230 19,240 819
2014/04/23 19,230 19,280 19,210 19,230 846
2014/04/22 19,170 19,180 19,150 19,150 425
2014/04/21 19,130 19,150 19,120 19,150 148
2014/04/18 19,060 19,080 19,030 19,040 137
2014/04/17 19,150 19,150 18,970 19,020 925
2014/04/16 18,890 18,980 18,830 18,970 1,504
2014/04/15 18,600 18,720 18,600 18,720 2,314
2014/04/14 18,510 18,580 18,470 18,500 1,305
2014/04/11 18,700 18,790 18,650 18,670 1,307
2014/04/10 19,100 19,140 19,060 19,100 285
2014/04/09 18,950 18,960 18,900 18,930 1,398
2014/04/08 19,110 19,140 19,030 19,050 627
2014/04/07 19,350 19,350 19,250 19,250 2,902
2014/04/04 19,690 19,700 19,600 19,700 404
2014/04/03 19,680 19,690 19,580 19,680 1,176
2014/04/02 19,320 19,600 19,320 19,560 991
2014/04/01 19,190 19,290 19,190 19,290 513
2014/03/31 19,000 19,210 19,000 19,040 462
2014/03/28 18,920 18,950 18,890 18,900 170
2014/03/27 18,840 18,950 18,790 18,950 654
2014/03/26 19,050 19,150 19,050 19,090 407
2014/03/25 19,000 19,070 18,840 19,060 457
2014/03/24 18,510 19,100 18,510 19,020 1,608
2014/03/20 19,060 19,130 18,910 18,910 266
2014/03/19 19,110 19,280 18,920 19,090 812
2014/03/18 19,050 19,050 18,970 18,990 207
2014/03/17 18,890 18,890 18,750 18,750 1,103
2014/03/14 18,960 19,240 18,840 18,960 1,489
2014/03/13 19,220 19,350 19,200 19,350 373
2014/03/12 19,280 19,370 19,210 19,240 1,107
2014/03/11 19,390 19,490 19,390 19,410 170
2014/03/10 19,400 19,450 19,270 19,340 323
2014/03/07 19,470 19,470 19,370 19,400 507
2014/03/06 19,210 19,310 19,200 19,270 643
2014/03/05 19,110 19,230 19,110 19,150 539
2014/03/04 18,710 18,890 18,710 18,880 1,484
2014/03/03 18,940 18,940 18,650 18,790 1,745
2014/02/28 19,040 19,050 18,910 18,960 615
2014/02/27 18,950 19,030 18,910 19,010 3,164
2014/02/26 18,910 19,020 18,910 19,020 787
2014/02/25 18,950 19,010 18,950 18,970 407
2014/02/24 18,890 18,900 18,820 18,890 418
2014/02/21 18,770 18,940 18,770 18,890 714
2014/02/20 18,800 18,850 18,600 18,600 645
2014/02/19 18,890 18,900 18,850 18,870 647
2014/02/18 18,790 18,950 18,780 18,950 536
2014/02/17 18,750 18,750 18,640 18,660 305
2014/02/14 18,750 18,790 18,550 18,600 745
2014/02/13 18,690 18,690 18,520 18,570 615
2014/02/12 18,710 18,710 18,620 18,680 658
2014/02/10 18,740 18,740 18,350 18,520 1,014
2014/02/07 18,160 18,370 18,130 18,200 557
2014/02/06 17,860 18,000 17,680 17,910 441
2014/02/05 17,870 18,580 17,680 17,890 969
2014/02/04 17,750 17,990 17,600 17,600 2,487
2014/02/03 18,260 18,390 18,250 18,290 624
2014/01/31 18,480 18,500 18,320 18,330 304
2014/01/30 18,290 18,470 18,130 18,270 2,642
2014/01/29 19,100 19,100 18,580 18,690 1,961
2014/01/28 18,340 18,400 18,300 18,400 697
2014/01/27 18,300 18,420 18,300 18,390 1,769
2014/01/24 19,030 19,150 18,900 18,920 1,626
2014/01/23 19,310 19,390 19,200 19,230 769
2014/01/22 19,260 19,300 19,220 19,260 390
2014/01/21 19,250 19,340 19,210 19,330 254
2014/01/20 19,260 19,260 19,130 19,140 413
2014/01/17 19,170 19,310 19,170 19,290 613
2014/01/16 19,380 19,420 19,360 19,370 312
2014/01/15 19,400 19,400 19,160 19,280 792
2014/01/14 19,100 19,370 18,850 19,090 3,404
2014/01/10 19,420 19,470 19,340 19,420 1,696
2014/01/09 19,590 19,590 19,320 19,390 749
2014/01/08 19,620 19,680 19,330 19,480 871
2014/01/07 19,650 19,650 19,310 19,390 402
2014/01/06 19,380 19,390 19,240 19,280 1,790

このページの先頭へ