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 |