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
2016/12/30 26,100 26,250 26,050 26,170 1,974
2016/12/29 26,300 26,300 25,830 26,220 2,885
2016/12/28 26,500 26,590 26,480 26,570 1,574
2016/12/27 26,400 26,490 26,380 26,410 2,169
2016/12/26 26,320 26,450 26,320 26,350 2,003
2016/12/22 26,490 26,510 26,400 26,500 1,818
2016/12/21 26,490 26,570 26,420 26,470 2,313
2016/12/20 26,320 26,400 25,970 26,360 3,780
2016/12/19 26,500 26,560 26,400 26,480 2,282
2016/12/16 26,610 26,690 26,580 26,650 3,503
2016/12/15 26,450 26,660 26,450 26,610 2,541
2016/12/14 26,210 26,250 26,160 26,190 1,593
2016/12/13 25,990 26,100 25,920 26,100 1,937
2016/12/12 26,170 26,230 26,050 26,140 3,297
2016/12/09 25,670 25,800 25,670 25,760 2,302
2016/12/08 25,460 25,520 25,370 25,500 8,488
2016/12/07 25,230 25,320 25,230 25,320 2,506
2016/12/06 25,140 25,170 25,050 25,130 3,290
2016/12/05 24,860 24,970 24,820 24,830 1,870
2016/12/02 25,020 25,040 24,940 25,040 1,154
2016/12/01 25,260 25,270 25,120 25,150 2,317
2016/11/30 24,830 24,920 24,750 24,880 1,702
2016/11/29 24,600 24,750 24,600 24,710 2,124
2016/11/28 24,950 24,950 24,660 24,820 5,104
2016/11/25 25,060 25,170 25,000 25,050 4,611
2016/11/24 24,800 24,890 24,770 24,840 10,210
2016/11/22 24,350 24,470 24,260 24,460 6,635
2016/11/21 24,270 24,340 24,190 24,340 4,739
2016/11/18 24,100 24,230 24,050 24,210 8,396
2016/11/17 23,690 23,830 23,650 23,790 1,405
2016/11/16 23,760 23,880 23,760 23,830 5,266
2016/11/15 23,440 23,490 23,360 23,470 2,634
2016/11/14 23,180 23,450 23,110 23,420 5,077
2016/11/11 23,170 23,210 23,020 23,100 9,366
2016/11/10 22,840 22,980 22,500 22,870 10,063
2016/11/09 22,520 22,720 20,650 20,990 21,980
2016/11/08 22,240 22,300 22,180 22,250 1,667
2016/11/07 22,060 22,070 21,920 22,040 2,866
2016/11/04 21,560 21,610 21,480 21,590 4,262
2016/11/02 21,940 21,970 21,780 21,840 5,249
2016/11/01 22,320 22,380 22,260 22,360 908
2016/10/31 22,230 22,400 22,200 22,370 2,774
2016/10/28 22,410 22,450 22,370 22,410 984
2016/10/27 22,340 22,360 22,290 22,300 280
2016/10/26 22,290 22,320 22,220 22,320 633
2016/10/25 22,400 22,490 22,390 22,450 3,787
2016/10/24 22,290 22,290 22,220 22,270 500
2016/10/21 22,280 22,300 22,160 22,160 526
2016/10/20 22,180 22,250 22,180 22,250 870
2016/10/19 22,200 22,210 22,140 22,200 255
2016/10/18 22,150 22,200 22,080 22,200 381
2016/10/17 22,150 22,180 22,070 22,160 696
2016/10/14 22,100 22,190 22,060 22,180 326
2016/10/13 22,230 22,310 21,990 21,990 2,015
2016/10/12 22,120 22,210 22,110 22,180 2,009
2016/10/11 22,420 22,490 22,400 22,440 665
2016/10/07 22,370 22,390 22,320 22,380 1,000
2016/10/06 22,290 22,340 22,270 22,300 1,072
2016/10/05 22,090 22,110 22,040 22,110 741
2016/10/04 22,000 22,100 22,000 22,090 817
2016/10/03 21,970 22,020 21,910 21,970 1,864
2016/09/30 21,750 21,780 21,660 21,710 955
2016/09/29 21,860 22,040 21,860 22,020 1,418
2016/09/28 21,650 21,700 21,630 21,700 335
2016/09/27 21,570 21,750 21,420 21,750 4,293
2016/09/26 21,820 21,820 21,730 21,760 2,439
2016/09/23 21,900 21,960 21,860 21,920 1,398
2016/09/21 21,680 21,980 21,610 21,900 1,807
2016/09/20 21,780 21,860 21,730 21,820 1,796
2016/09/16 21,740 21,820 21,700 21,820 1,413
2016/09/15 21,800 21,800 21,560 21,710 3,136
2016/09/14 21,880 22,060 21,870 21,970 4,647
2016/09/13 21,960 22,000 21,890 21,940 959
2016/09/12 21,790 21,830 21,660 21,720 5,296
2016/09/09 22,310 22,320 22,280 22,320 259
2016/09/08 22,270 22,300 22,220 22,280 215
2016/09/07 22,260 22,260 22,170 22,230 1,076
2016/09/06 22,520 22,670 22,520 22,660 1,879
2016/09/05 22,630 22,740 22,540 22,570 1,867
2016/09/02 22,500 22,500 22,390 22,460 567
2016/09/01 22,450 22,500 22,420 22,500 1,827
2016/08/31 22,390 22,470 22,350 22,440 996
2016/08/30 22,250 22,310 22,230 22,290 416
2016/08/29 22,110 22,240 22,000 22,180 1,782
2016/08/26 21,890 21,910 21,860 21,870 593
2016/08/25 21,930 21,930 21,870 21,870 504
2016/08/24 21,920 22,000 21,920 21,990 1,737
2016/08/23 21,950 21,950 21,850 21,920 284
2016/08/22 21,990 22,020 21,950 22,010 1,674
2016/08/19 21,930 21,970 21,840 21,960 448
2016/08/18 21,850 21,890 21,770 21,890 847
2016/08/17 21,900 22,080 21,870 22,060 693
2016/08/16 22,200 22,200 21,900 21,940 1,751
2016/08/15 22,230 22,230 22,120 22,150 988
2016/08/12 22,210 22,300 22,210 22,260 553
2016/08/10 22,250 22,250 22,050 22,110 1,565
2016/08/09 22,290 22,340 22,270 22,280 1,725
2016/08/08 22,230 22,270 22,200 22,260 1,061
2016/08/05 21,870 21,990 21,870 21,960 2,834
2016/08/04 21,950 21,960 21,790 21,950 793
2016/08/03 21,850 21,860 21,740 21,810 2,968
2016/08/02 22,220 22,360 22,180 22,290 1,314
2016/08/01 22,300 22,390 22,250 22,340 916
2016/07/29 22,760 22,760 22,270 22,450 3,195
2016/07/28 22,820 22,860 22,660 22,750 735
2016/07/27 22,640 23,000 22,600 22,860 1,224
2016/07/26 22,890 22,890 22,600 22,640 1,833
2016/07/25 23,090 23,130 23,010 23,020 620
2016/07/22 22,890 22,900 22,820 22,820 579
2016/07/21 23,100 23,240 23,080 23,230 2,022
2016/07/20 22,900 22,940 22,860 22,940 2,362
2016/07/19 22,900 22,940 22,810 22,900 940
2016/07/15 22,640 22,940 22,390 22,750 3,851
2016/07/14 22,390 22,630 22,310 22,490 1,909
2016/07/13 22,470 22,470 22,350 22,360 1,536
2016/07/12 21,840 22,050 21,830 21,970 1,314
2016/07/11 21,420 21,630 21,360 21,620 1,705
2016/07/08 21,200 21,200 21,000 21,030 1,437
2016/07/07 21,180 21,250 21,110 21,160 509
2016/07/06 21,140 21,140 20,890 21,070 2,911
2016/07/05 21,580 21,580 21,380 21,450 1,663
2016/07/04 21,680 21,680 21,560 21,570 1,848
2016/07/01 21,500 21,600 21,470 21,480 1,532
2016/06/30 21,300 21,390 21,210 21,300 799
2016/06/29 20,960 20,960 20,860 20,930 1,627
2016/06/28 20,590 20,770 20,410 20,590 2,160
2016/06/27 21,700 21,700 20,600 20,600 3,857
2016/06/24 22,150 22,160 20,100 21,000 6,638
2016/06/23 22,060 22,110 21,960 22,000 448
2016/06/22 21,870 21,960 21,870 21,920 425
2016/06/21 21,830 21,960 21,700 21,870 965
2016/06/20 21,980 21,990 21,800 21,860 621
2016/06/17 21,720 21,990 21,700 21,700 666
2016/06/16 22,070 22,070 21,510 21,510 2,999
2016/06/15 22,120 22,150 22,020 22,080 991
2016/06/14 22,120 22,170 22,050 22,120 940
2016/06/13 22,350 22,350 22,170 22,170 2,277
2016/06/10 22,680 22,720 22,650 22,680 244
2016/06/09 22,640 22,690 22,600 22,650 254
2016/06/08 22,710 22,710 22,560 22,640 490
2016/06/07 22,680 22,810 22,670 22,770 604
2016/06/06 22,500 22,550 22,390 22,520 2,049
2016/06/03 22,920 23,030 22,890 22,930 527
2016/06/02 23,050 23,050 22,870 22,920 560
2016/06/01 23,260 23,350 23,040 23,100 918
2016/05/31 23,440 23,460 23,340 23,460 528
2016/05/30 23,310 23,480 23,280 23,440 1,874
2016/05/27 22,950 23,050 22,900 22,990 724
2016/05/26 23,000 23,020 22,860 22,880 1,619
2016/05/25 22,880 22,940 22,820 22,890 1,172
2016/05/24 22,490 22,490 22,390 22,400 386
2016/05/23 22,600 22,640 22,500 22,580 689
2016/05/20 22,480 22,590 22,460 22,570 1,011
2016/05/19 22,550 22,570 22,430 22,480 771
2016/05/18 22,440 22,440 22,260 22,380 1,142
2016/05/17 22,530 22,580 22,500 22,550 550
2016/05/16 22,250 22,400 22,240 22,270 531
2016/05/13 22,580 22,580 22,360 22,360 1,344
2016/05/12 22,400 22,540 22,330 22,490 1,225
2016/05/11 22,690 22,750 22,550 22,580 1,108
2016/05/10 22,300 22,490 22,240 22,450 989
2016/05/09 22,130 22,200 22,090 22,130 1,946
2016/05/06 22,000 22,150 21,910 21,930 1,495
2016/05/02 22,180 22,270 21,810 22,000 2,773
2016/04/28 23,230 23,450 22,680 22,680 3,634
2016/04/27 23,270 23,270 23,140 23,210 403
2016/04/26 23,210 23,260 23,120 23,170 1,560
2016/04/25 23,230 23,290 23,120 23,220 1,345
2016/04/22 22,980 23,070 22,800 23,040 562
2016/04/21 23,060 23,140 22,950 23,080 1,686
2016/04/20 22,890 22,900 22,710 22,820 324
2016/04/19 22,840 22,840 22,770 22,790 1,140
2016/04/18 22,370 22,400 22,260 22,290 749
2016/04/15 22,760 22,860 22,730 22,800 354
2016/04/14 22,520 22,750 22,510 22,730 1,212
2016/04/13 22,300 22,500 22,300 22,460 560
2016/04/12 21,990 22,170 21,970 22,170 619
2016/04/11 22,210 22,210 21,950 22,050 1,117
2016/04/08 22,110 22,300 22,070 22,250 785
2016/04/07 22,800 22,850 22,440 22,440 764
2016/04/06 22,510 22,700 22,510 22,600 920
2016/04/05 22,960 22,970 22,750 22,750 2,923
2016/04/04 23,220 23,220 23,030 23,060 714
2016/04/01 23,140 23,170 22,980 22,990 2,835
2016/03/31 23,160 23,190 23,060 23,060 448
2016/03/30 23,160 23,160 23,050 23,050 539
2016/03/29 23,410 23,420 23,010 23,130 1,220
2016/03/28 23,040 23,300 23,030 23,120 1,004
2016/03/25 22,860 23,040 22,830 23,030 988
2016/03/24 22,860 22,970 22,830 22,870 500
2016/03/23 22,970 23,000 22,860 22,950 1,394
2016/03/22 22,950 22,960 22,850 22,880 1,696
2016/03/18 22,750 22,780 22,580 22,780 393
2016/03/17 22,890 23,030 22,700 22,750 10,091
2016/03/16 22,870 22,990 22,870 22,950 604
2016/03/15 23,090 23,100 22,870 22,910 2,581
2016/03/14 23,010 23,080 22,990 23,040 1,389
2016/03/11 22,520 22,820 22,510 22,740 516
2016/03/10 22,600 22,750 22,510 22,670 649
2016/03/09 22,450 22,490 22,370 22,390 691
2016/03/08 22,780 22,780 22,520 22,550 909
2016/03/07 22,730 22,770 22,700 22,720 556
2016/03/04 22,740 22,750 22,590 22,700 1,523
2016/03/03 22,570 22,760 22,560 22,750 1,605
2016/03/02 22,550 22,670 22,370 22,630 12,618
2016/03/01 21,820 21,920 21,690 21,760 611
2016/02/29 22,160 22,200 21,900 21,900 2,035
2016/02/26 22,110 22,190 21,990 21,990 1,904
2016/02/25 21,730 21,830 21,680 21,830 995
2016/02/24 21,500 21,580 21,420 21,490 1,163
2016/02/23 21,910 21,910 21,680 21,780 588
2016/02/22 21,600 21,850 21,540 21,850 442
2016/02/19 21,800 21,800 21,640 21,780 1,221
2016/02/18 22,080 22,110 21,980 22,000 978
2016/02/17 21,640 21,800 21,450 21,510 1,804
2016/02/16 21,640 21,830 21,580 21,790 1,848
2016/02/15 21,120 21,530 20,970 21,530 2,660
2016/02/12 20,660 20,920 20,570 20,620 5,421
2016/02/10 21,440 21,480 21,100 21,140 2,038
2016/02/09 21,420 21,570 21,060 21,270 8,250
2016/02/08 22,190 22,250 22,040 22,240 4,693
2016/02/05 22,390 22,440 22,280 22,420 4,983
2016/02/04 22,700 22,800 22,580 22,740 1,303
2016/02/03 22,820 22,940 22,660 22,720 2,521
2016/02/02 23,300 23,410 23,150 23,250 2,258
2016/02/01 23,520 23,520 23,310 23,490 1,561
2016/01/29 22,500 23,160 22,300 22,990 2,952
2016/01/28 22,300 22,560 22,240 22,440 1,044
2016/01/27 22,430 22,480 22,200 22,480 2,723
2016/01/26 22,220 22,220 22,100 22,160 1,452
2016/01/25 22,670 22,680 22,530 22,590 2,705
2016/01/22 22,080 22,330 21,900 22,290 3,297
2016/01/21 21,840 22,110 21,690 21,690 2,443
2016/01/20 22,190 22,220 21,600 21,690 6,586
2016/01/19 22,110 22,820 22,100 22,670 6,738
2016/01/18 22,000 22,290 21,900 22,190 8,342
2016/01/15 22,800 22,810 22,400 22,560 1,967
2016/01/14 22,550 22,550 22,110 22,360 6,329
2016/01/13 22,760 23,150 22,760 23,050 2,739
2016/01/12 22,800 23,000 22,450 22,540 9,582
2016/01/08 22,940 23,360 22,900 23,210 4,155
2016/01/07 23,680 23,730 23,200 23,210 4,918
2016/01/06 24,140 24,260 23,720 23,730 3,568
2016/01/05 24,280 24,330 24,050 24,140 8,666
2016/01/04 24,780 24,780 24,490 24,570 8,912

このページの先頭へ