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
2015/12/30 24,970 25,000 24,840 24,920 2,132
2015/12/29 24,720 24,840 24,720 24,760 723
2015/12/28 24,940 24,940 24,680 24,870 1,109
2015/12/25 24,860 24,860 24,580 24,660 840
2015/12/24 25,080 25,090 24,700 24,810 1,512
2015/12/22 24,460 24,620 24,450 24,580 2,208
2015/12/21 24,480 24,590 24,320 24,460 3,696
2015/12/18 24,900 25,200 24,710 24,720 4,067
2015/12/17 25,480 25,480 25,300 25,380 952
2015/12/16 24,950 25,060 24,870 25,040 790
2015/12/15 24,670 24,680 24,520 24,540 1,420
2015/12/14 24,690 24,850 24,400 24,680 4,336
2015/12/11 25,300 25,380 25,130 25,190 999
2015/12/10 25,400 25,490 25,040 25,400 2,599
2015/12/09 25,600 25,600 25,450 25,490 1,645
2015/12/08 25,760 25,830 25,620 25,660 827
2015/12/07 25,800 25,810 25,730 25,760 807
2015/12/04 25,340 25,670 25,250 25,630 2,568
2015/12/03 25,790 25,840 25,750 25,840 391
2015/12/02 25,850 25,930 25,830 25,890 740
2015/12/01 25,770 25,820 25,760 25,760 1,025
2015/11/30 25,770 25,770 25,660 25,690 807
2015/11/27 25,750 25,790 25,740 25,750 1,000
2015/11/26 25,750 25,800 25,700 25,740 522
2015/11/25 25,700 27,160 25,610 25,690 14,377
2015/11/24 25,680 25,740 25,620 25,660 2,121
2015/11/20 25,600 25,700 25,540 25,620 718
2015/11/19 25,760 25,790 25,690 25,770 10,282
2015/11/18 25,390 25,390 25,300 25,300 391
2015/11/17 25,300 25,400 25,290 25,390 1,240
2015/11/16 24,820 24,830 24,630 24,760 3,320
2015/11/13 25,240 25,250 25,110 25,200 1,845
2015/11/12 25,550 25,600 25,510 25,600 844
2015/11/11 25,650 25,700 25,610 25,640 1,009
2015/11/10 25,650 25,770 25,600 25,740 806
2015/11/09 25,840 25,960 25,830 25,920 1,391
2015/11/06 25,520 25,590 25,520 25,590 409
2015/11/05 25,490 25,580 25,480 25,570 1,781
2015/11/04 25,480 25,650 25,430 25,580 8,421
2015/11/02 25,300 25,310 24,930 24,980 2,543
2015/10/30 25,280 25,490 25,270 25,480 1,358
2015/10/29 25,210 25,240 25,150 25,170 1,382
2015/10/28 24,950 24,980 24,890 24,960 537
2015/10/27 25,000 25,060 24,880 24,880 865
2015/10/26 25,150 25,150 25,000 25,000 1,127
2015/10/23 24,950 24,980 24,850 24,860 19,206
2015/10/22 24,220 24,340 24,210 24,210 784
2015/10/21 24,290 24,490 24,290 24,410 8,403
2015/10/20 24,350 24,350 24,220 24,220 14,611
2015/10/19 24,200 24,240 24,150 24,170 1,085
2015/10/16 24,160 24,160 24,080 24,130 1,163
2015/10/15 23,770 23,900 23,720 23,840 1,597
2015/10/14 24,000 24,020 23,860 23,930 901
2015/10/13 24,240 24,260 24,120 24,160 2,638
2015/10/09 24,090 24,200 24,060 24,180 1,622
2015/10/08 23,880 23,920 23,750 23,790 767
2015/10/07 23,770 23,840 23,670 23,710 1,024
2015/10/06 23,910 23,910 23,760 23,820 1,503
2015/10/05 23,430 23,500 23,380 23,480 2,747
2015/10/02 23,130 23,190 23,040 23,150 1,149
2015/10/01 22,910 23,300 22,910 23,280 1,728
2015/09/30 22,630 22,820 22,580 22,750 3,032
2015/09/29 22,720 22,720 22,420 22,420 7,805
2015/09/28 23,150 23,220 23,080 23,220 1,221
2015/09/25 23,440 23,450 23,190 23,350 953
2015/09/24 23,490 23,580 23,140 23,200 2,269
2015/09/18 23,880 23,900 23,710 23,820 1,186
2015/09/17 24,090 24,150 24,010 24,150 1,165
2015/09/16 23,880 23,930 23,780 23,780 406
2015/09/15 23,670 23,730 23,560 23,600 1,734
2015/09/14 23,950 23,950 23,700 23,740 807
2015/09/11 23,650 23,770 23,650 23,770 570
2015/09/10 23,500 23,710 23,370 23,640 1,018
2015/09/09 23,610 24,000 23,610 24,000 1,933
2015/09/08 23,160 23,370 23,090 23,220 1,775
2015/09/07 23,100 23,500 23,000 23,300 1,276
2015/09/04 23,620 23,620 23,130 23,280 1,299
2015/09/03 23,610 23,690 23,500 23,570 620
2015/09/02 23,240 23,400 23,020 23,370 3,798
2015/09/01 23,810 23,940 23,410 23,410 1,525
2015/08/31 24,000 24,100 23,850 23,980 1,546
2015/08/28 24,000 24,320 24,000 24,180 2,377
2015/08/27 23,590 23,660 23,460 23,500 3,663
2015/08/26 23,230 23,400 22,130 23,340 7,003
2015/08/25 22,690 23,270 22,580 22,730 14,608
2015/08/24 24,000 24,100 23,260 23,420 14,692
2015/08/21 25,200 25,260 24,820 24,860 7,065
2015/08/20 25,880 25,890 25,790 25,820 1,663
2015/08/19 26,160 26,160 26,030 26,030 704
2015/08/18 26,170 26,240 26,150 26,230 1,550
2015/08/17 26,070 26,090 26,030 26,060 301
2015/08/14 25,970 26,030 25,940 26,000 1,234
2015/08/13 25,950 26,080 25,950 26,080 407
2015/08/12 26,180 26,180 25,920 25,930 1,271
2015/08/11 26,230 26,260 26,140 26,180 9,435
2015/08/10 25,900 25,950 25,870 25,940 1,320
2015/08/07 26,050 26,100 26,020 26,070 755
2015/08/06 26,160 26,200 26,150 26,150 872
2015/08/05 25,940 26,050 25,940 25,990 1,644
2015/08/04 25,980 26,000 25,960 25,990 562
2015/08/03 26,150 26,150 26,030 26,040 956
2015/07/31 26,280 26,280 26,110 26,150 1,850
2015/07/30 26,010 26,150 26,010 26,150 2,035
2015/07/29 25,850 25,920 25,790 25,840 2,389
2015/07/28 25,580 25,740 25,500 25,720 1,601
2015/07/27 25,890 25,890 25,740 25,780 2,031
2015/07/24 26,100 26,200 26,080 26,110 1,638
2015/07/23 26,250 26,280 26,240 26,270 178
2015/07/22 26,210 26,210 26,100 26,160 2,149
2015/07/21 26,400 26,490 26,390 26,490 2,217
2015/07/17 26,300 26,350 26,270 26,280 8,817
2015/07/16 26,130 26,200 26,110 26,200 1,160
2015/07/15 25,950 26,100 25,930 26,020 1,314
2015/07/14 25,910 25,950 25,830 25,910 2,021
2015/07/13 25,350 25,500 25,250 25,500 997
2015/07/10 25,090 25,390 25,020 25,390 1,790
2015/07/09 24,800 25,480 24,660 25,100 3,865
2015/07/08 25,590 25,590 25,090 25,160 6,729
2015/07/07 25,530 25,530 25,440 25,510 1,958
2015/07/06 25,200 25,300 25,000 25,170 4,049
2015/07/03 25,670 25,690 25,520 25,560 1,095
2015/07/02 25,620 25,680 25,570 25,670 1,848
2015/07/01 25,340 25,390 25,330 25,390 2,302
2015/06/30 25,300 25,430 25,200 25,290 11,674
2015/06/29 25,400 25,600 25,220 25,480 5,465
2015/06/26 26,090 26,090 25,950 25,970 728
2015/06/25 26,240 26,250 26,100 26,100 879
2015/06/24 26,230 26,310 26,220 26,300 11,419
2015/06/23 26,110 26,240 26,080 26,210 16,427
2015/06/22 26,070 26,070 25,830 25,940 1,179
2015/06/19 26,100 26,150 26,030 26,150 2,122
2015/06/18 25,930 25,960 25,770 25,800 1,029
2015/06/17 25,980 25,990 25,900 25,980 636
2015/06/16 25,800 25,810 25,750 25,750 1,942
2015/06/15 25,850 25,990 25,800 25,850 3,740
2015/06/12 26,070 26,130 26,040 26,080 789
2015/06/11 25,900 26,040 25,880 26,040 1,163
2015/06/10 25,950 26,060 25,610 25,680 2,328
2015/06/09 26,100 26,120 25,920 25,950 2,315
2015/06/08 26,390 26,390 26,260 26,360 1,622
2015/06/05 26,220 26,260 26,160 26,220 825
2015/06/04 26,400 26,420 26,340 26,350 2,182
2015/06/03 26,260 26,280 26,180 26,180 797
2015/06/02 26,400 26,450 26,320 26,340 829
2015/06/01 26,340 26,360 26,240 26,320 2,376
2015/05/29 26,310 26,370 26,300 26,360 1,397
2015/05/28 26,280 26,410 26,260 26,300 1,654
2015/05/27 25,910 25,990 25,910 25,950 1,053
2015/05/26 25,860 25,900 25,840 25,900 712
2015/05/25 25,870 25,930 25,870 25,880 611
2015/05/22 25,790 25,860 25,760 25,820 1,492
2015/05/21 25,750 25,760 25,610 25,690 793
2015/05/20 25,650 25,750 25,570 25,730 1,792
2015/05/19 25,510 25,590 25,510 25,550 2,396
2015/05/18 25,370 25,400 25,320 25,400 1,324
2015/05/15 25,270 25,380 25,230 25,330 1,580
2015/05/14 25,080 25,110 25,000 25,040 1,089
2015/05/13 25,250 25,300 25,190 25,240 431
2015/05/12 25,250 25,300 25,230 25,300 1,396
2015/05/11 25,310 25,350 25,230 25,330 2,807
2015/05/08 25,000 25,080 25,000 25,080 376
2015/05/07 25,000 25,000 24,810 24,840 2,376
2015/05/01 24,890 25,020 24,890 24,980 726
2015/04/30 25,020 25,050 24,920 24,920 1,327
2015/04/28 25,100 25,150 25,070 25,090 477
2015/04/27 25,220 25,220 25,170 25,200 490
2015/04/24 25,250 25,250 25,160 25,220 1,321
2015/04/23 25,210 25,220 25,130 25,180 2,913
2015/04/22 25,090 25,100 25,040 25,040 551
2015/04/21 24,980 25,100 24,980 25,090 601
2015/04/20 24,810 24,860 24,760 24,800 1,147
2015/04/17 25,080 25,080 24,980 24,980 681
2015/04/16 25,040 25,150 24,990 25,110 890
2015/04/15 25,050 25,050 25,010 25,010 962
2015/04/14 25,050 25,100 25,040 25,050 1,440
2015/04/13 25,220 25,260 25,180 25,220 2,610
2015/04/10 25,090 25,170 25,070 25,140 3,252
2015/04/09 24,950 25,050 24,890 24,960 1,577
2015/04/08 24,900 24,910 24,800 24,810 1,090
2015/04/07 24,760 24,840 24,760 24,840 4,119
2015/04/06 24,440 24,470 24,400 24,440 1,868
2015/04/03 24,660 24,730 24,660 24,690 883
2015/04/02 24,660 24,670 24,600 24,620 1,801
2015/04/01 24,800 24,840 24,450 24,660 2,164
2015/03/31 25,000 25,010 24,900 24,960 2,765
2015/03/30 24,520 24,630 24,500 24,610 1,005
2015/03/27 24,520 24,650 24,520 24,560 2,290
2015/03/26 24,730 24,730 24,480 24,520 5,559
2015/03/25 25,070 25,100 24,970 25,020 3,208
2015/03/24 25,250 25,250 25,150 25,170 1,189
2015/03/23 25,340 25,340 25,190 25,280 1,190
2015/03/20 25,280 25,320 25,190 25,320 793
2015/03/19 25,300 25,340 25,210 25,340 1,564
2015/03/18 25,090 25,230 25,090 25,210 2,239
2015/03/17 25,200 25,250 25,140 25,170 1,592
2015/03/16 25,000 25,020 24,930 24,990 2,652
2015/03/13 25,080 25,150 25,030 25,150 3,377
2015/03/12 24,890 24,970 24,860 24,930 1,953
2015/03/11 24,980 25,000 24,850 24,970 5,517
2015/03/10 25,220 25,330 25,220 25,240 1,901
2015/03/09 25,090 25,140 25,000 25,110 2,102
2015/03/06 25,210 25,280 25,200 25,270 578
2015/03/05 25,150 25,220 25,150 25,200 760
2015/03/04 25,250 25,280 25,200 25,250 1,150
2015/03/03 25,400 25,420 25,270 25,350 3,011
2015/03/02 25,250 25,290 25,220 25,270 723
2015/02/27 25,240 25,240 25,110 25,200 1,463
2015/02/26 25,090 25,210 25,090 25,210 1,705
2015/02/25 25,200 25,200 25,070 25,130 1,235
2015/02/24 25,100 25,150 25,040 25,140 3,182
2015/02/23 25,180 25,190 25,030 25,130 1,361
2015/02/20 25,000 25,020 24,910 24,990 1,759
2015/02/19 24,930 24,970 24,830 24,940 2,439
2015/02/18 24,910 25,050 24,900 24,940 3,637
2015/02/17 24,850 24,850 24,750 24,820 701
2015/02/16 24,850 24,890 24,780 24,860 1,374
2015/02/13 24,770 24,860 24,760 24,780 951
2015/02/12 24,640 25,360 24,640 24,840 10,709
2015/02/10 24,350 24,360 24,250 24,340 1,452
2015/02/09 24,300 24,380 24,270 24,370 2,716
2015/02/06 24,160 24,160 24,040 24,130 2,113
2015/02/05 23,960 23,960 23,730 23,830 1,145
2015/02/04 24,000 24,110 23,980 24,060 2,729
2015/02/03 23,710 23,750 23,500 23,570 1,513
2015/02/02 23,430 23,550 23,400 23,530 4,211
2015/01/30 23,980 23,990 23,790 23,820 1,255
2015/01/29 23,700 23,790 23,550 23,600 8,501
2015/01/28 24,090 24,340 24,030 24,230 2,307
2015/01/27 24,340 24,380 24,250 24,370 1,505
2015/01/26 23,910 24,150 23,890 24,000 2,499
2015/01/23 24,500 24,500 24,320 24,350 2,503
2015/01/22 23,940 24,090 23,900 24,090 1,945
2015/01/21 23,980 24,000 23,800 23,890 1,449
2015/01/20 23,710 23,970 23,710 23,940 2,628
2015/01/19 23,750 23,880 23,600 23,660 2,532
2015/01/16 23,480 23,500 23,100 23,450 8,045
2015/01/15 23,830 24,000 23,790 23,980 4,632
2015/01/14 24,000 24,190 23,760 23,950 5,739
2015/01/13 24,450 24,500 24,100 24,500 3,686
2015/01/09 24,740 24,740 24,500 24,620 2,530
2015/01/08 24,250 24,500 24,210 24,470 3,680
2015/01/07 23,860 24,000 23,850 23,900 4,853
2015/01/06 24,250 24,290 24,020 24,090 5,943
2015/01/05 24,760 24,840 24,600 24,780 3,004

このページの先頭へ