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
2017/12/29 30,300 30,400 30,300 30,350 1,382
2017/12/28 30,300 30,350 30,250 30,250 1,666
2017/12/27 30,400 30,400 30,250 30,300 1,931
2017/12/26 30,450 30,450 30,250 30,350 2,015
2017/12/25 30,500 30,700 30,300 30,450 2,239
2017/12/22 30,300 30,400 30,300 30,400 1,552
2017/12/21 30,200 30,300 30,200 30,300 1,172
2017/12/20 30,300 30,300 30,200 30,300 777
2017/12/19 30,200 30,300 30,200 30,300 1,446
2017/12/18 30,150 30,200 30,000 30,150 1,097
2017/12/15 29,850 29,980 29,800 29,890 1,600
2017/12/14 30,050 30,150 30,000 30,000 761
2017/12/13 30,300 30,350 30,000 30,000 1,475
2017/12/12 30,200 30,300 30,200 30,200 2,004
2017/12/11 30,100 30,200 29,800 30,100 2,901
2017/12/08 29,900 30,000 29,890 30,000 1,276
2017/12/07 29,700 29,740 29,610 29,730 1,079
2017/12/06 29,700 29,760 29,520 29,520 1,750
2017/12/05 29,900 29,980 29,710 29,960 973
2017/12/04 29,840 30,000 29,700 30,000 2,675
2017/12/01 29,640 29,670 29,250 29,340 3,025
2017/11/30 29,400 29,410 29,210 29,210 1,391
2017/11/29 29,230 29,310 29,080 29,280 2,912
2017/11/28 29,070 29,080 28,770 29,000 904
2017/11/27 29,090 29,100 28,980 28,990 1,106
2017/11/24 29,150 29,180 28,990 29,090 2,352
2017/11/22 29,250 29,300 29,120 29,220 2,052
2017/11/21 28,950 29,230 28,920 29,110 716
2017/11/20 28,880 29,060 28,770 28,890 2,384
2017/11/17 29,280 29,280 29,020 29,140 1,029
2017/11/16 29,000 29,190 28,960 29,190 1,427
2017/11/15 29,250 29,250 29,060 29,160 2,468
2017/11/14 29,360 29,360 29,300 29,330 1,078
2017/11/13 29,350 29,400 29,340 29,360 2,140
2017/11/10 29,320 29,360 29,270 29,330 1,806
2017/11/09 29,480 29,600 29,350 29,420 2,396
2017/11/08 29,400 29,450 29,370 29,410 2,408
2017/11/07 29,470 29,580 29,440 29,580 1,636
2017/11/06 29,470 29,660 29,410 29,430 2,438
2017/11/02 29,360 29,360 29,230 29,280 2,113
2017/11/01 29,220 29,360 29,210 29,330 2,007
2017/10/31 29,030 29,170 29,020 29,080 3,515
2017/10/30 29,250 29,320 29,200 29,230 2,239
2017/10/27 29,130 29,270 29,120 29,250 3,749
2017/10/26 29,030 29,160 28,990 29,030 3,228
2017/10/25 29,190 29,240 29,130 29,180 2,677
2017/10/24 29,040 29,240 29,020 29,160 3,248
2017/10/23 29,340 29,380 29,230 29,310 2,414
2017/10/20 28,870 29,150 28,810 29,040 2,663
2017/10/19 28,850 28,950 28,840 28,860 2,580
2017/10/18 28,640 28,720 28,620 28,720 3,528
2017/10/17 28,630 28,690 28,570 28,660 2,395
2017/10/16 28,550 28,640 28,550 28,620 1,667
2017/10/13 28,600 28,610 28,550 28,550 1,299
2017/10/12 28,650 28,670 28,600 28,620 910
2017/10/11 28,640 28,700 28,530 28,650 2,231
2017/10/10 28,650 28,730 28,630 28,690 1,510
2017/10/06 28,660 28,810 28,660 28,790 2,090
2017/10/05 28,540 28,580 28,500 28,520 1,394
2017/10/04 28,550 28,550 28,430 28,460 1,872
2017/10/03 28,480 28,610 28,420 28,590 2,810
2017/10/02 28,330 28,430 28,330 28,390 1,356
2017/09/29 28,210 28,280 28,140 28,240 1,496
2017/09/28 28,200 28,300 28,130 28,300 1,059
2017/09/27 27,930 28,020 27,930 28,000 1,096
2017/09/26 27,810 27,870 27,750 27,760 1,240
2017/09/25 27,950 28,010 27,940 27,940 2,100
2017/09/22 28,070 28,070 27,800 27,830 2,205
2017/09/21 28,040 28,150 28,010 28,060 4,652
2017/09/20 27,900 27,900 27,830 27,880 1,273
2017/09/19 27,820 27,940 27,720 27,900 2,550
2017/09/15 27,360 27,510 27,320 27,440 939
2017/09/14 27,550 27,570 27,500 27,500 1,584
2017/09/13 27,520 27,550 27,400 27,450 5,227
2017/09/12 27,210 27,290 27,180 27,240 6,944
2017/09/11 26,780 26,890 26,780 26,890 1,571
2017/09/08 26,770 26,810 26,620 26,680 1,153
2017/09/07 26,880 26,970 26,880 26,920 422
2017/09/06 26,760 26,830 26,700 26,830 1,240
2017/09/05 27,080 27,180 26,990 27,040 887
2017/09/04 27,140 27,140 27,030 27,070 1,067
2017/09/01 27,230 27,270 27,150 27,240 814
2017/08/31 27,120 27,230 27,100 27,170 863
2017/08/30 26,890 26,940 26,890 26,900 1,869
2017/08/29 26,620 26,640 26,470 26,550 2,262
2017/08/28 26,830 26,830 26,670 26,720 798
2017/08/25 26,840 26,860 26,750 26,780 589
2017/08/24 26,690 26,760 26,590 26,690 914
2017/08/23 27,000 27,000 26,840 26,890 795
2017/08/22 26,500 26,660 26,500 26,620 779
2017/08/21 26,600 26,650 26,520 26,540 1,487
2017/08/18 26,600 26,760 26,600 26,660 6,322
2017/08/17 27,190 27,200 27,090 27,110 729
2017/08/16 27,290 27,330 27,240 27,280 801
2017/08/15 27,120 27,300 27,120 27,260 746
2017/08/14 27,000 27,040 26,790 26,950 8,631
2017/08/10 27,210 27,240 27,110 27,170 2,372
2017/08/09 27,270 27,280 27,070 27,210 4,262
2017/08/08 27,470 27,500 27,390 27,390 1,123
2017/08/07 27,440 27,470 27,420 27,450 335
2017/08/04 27,240 27,340 27,210 27,310 1,153
2017/08/03 27,440 27,470 27,370 27,440 450
2017/08/02 27,420 27,460 27,350 27,450 516
2017/08/01 27,320 27,360 27,220 27,360 831
2017/07/31 27,340 27,420 27,290 27,340 1,900
2017/07/28 27,480 27,520 27,370 27,450 923
2017/07/27 27,600 27,640 27,450 27,470 1,919
2017/07/26 27,670 27,710 27,630 27,690 2,312
2017/07/25 27,510 27,510 27,340 27,420 801
2017/07/24 27,500 27,540 27,370 27,430 4,110
2017/07/21 27,690 27,690 27,640 27,680 438
2017/07/20 27,660 27,700 27,630 27,700 743
2017/07/19 27,530 27,620 27,510 27,610 867
2017/07/18 27,720 27,720 27,530 27,670 2,085
2017/07/14 27,750 27,750 27,600 27,720 596
2017/07/13 27,600 27,690 27,560 27,600 275
2017/07/12 27,600 27,600 27,450 27,470 1,836
2017/07/11 27,690 27,730 27,630 27,700 1,096
2017/07/10 27,530 27,700 27,530 27,640 2,197
2017/07/07 27,270 27,420 27,170 27,410 966
2017/07/06 27,480 27,480 27,380 27,400 1,275
2017/07/05 27,370 27,450 27,320 27,450 1,653
2017/07/04 27,410 27,450 27,320 27,320 2,220
2017/07/03 27,200 27,290 27,160 27,230 1,772
2017/06/30 27,150 27,150 27,010 27,080 2,654
2017/06/29 27,440 27,440 27,090 27,370 3,215
2017/06/28 27,100 27,120 27,050 27,080 709
2017/06/27 27,190 27,230 27,100 27,210 1,417
2017/06/26 27,020 27,100 27,010 27,050 754
2017/06/23 27,050 27,050 26,990 27,010 2,996
2017/06/22 27,020 27,030 26,940 26,940 1,419
2017/06/21 27,000 27,100 27,000 27,050 1,287
2017/06/20 27,210 27,300 27,160 27,240 2,077
2017/06/19 26,960 26,990 26,940 26,970 575
2017/06/16 26,880 27,020 26,880 27,000 1,751
2017/06/15 26,690 26,760 26,680 26,690 1,496
2017/06/14 26,940 26,940 26,820 26,840 1,503
2017/06/13 26,750 26,820 26,750 26,820 719
2017/06/12 26,860 26,890 26,800 26,820 1,546
2017/06/09 26,760 26,940 26,740 26,900 1,258
2017/06/08 26,810 26,820 26,750 26,750 394
2017/06/07 26,710 26,730 26,660 26,730 1,040
2017/06/06 26,980 26,980 26,720 26,760 1,726
2017/06/05 26,950 27,040 26,910 27,030 1,307
2017/06/02 27,110 27,240 27,110 27,230 4,126
2017/06/01 26,850 26,870 26,810 26,860 436
2017/05/31 26,820 26,860 26,780 26,820 404
2017/05/30 26,960 26,960 26,780 26,850 1,721
2017/05/29 26,870 26,970 26,870 26,930 1,188
2017/05/26 27,000 27,020 26,910 26,910 1,286
2017/05/25 26,860 26,980 26,860 26,980 832
2017/05/24 26,880 26,900 26,800 26,850 1,210
2017/05/23 26,650 26,650 26,570 26,620 1,395
2017/05/22 26,560 26,670 26,550 26,650 743
2017/05/19 26,500 26,510 26,310 26,400 1,783
2017/05/18 26,300 26,350 26,160 26,350 3,683
2017/05/17 26,970 26,970 26,810 26,880 2,170
2017/05/16 27,270 27,310 27,190 27,220 884
2017/05/15 27,100 27,150 27,080 27,130 634
2017/05/12 27,230 27,280 27,140 27,210 1,965
2017/05/11 27,330 27,390 27,330 27,390 2,328
2017/05/10 27,170 27,230 27,170 27,230 1,708
2017/05/09 27,140 27,160 27,110 27,150 1,118
2017/05/08 27,000 27,100 26,960 27,100 4,207
2017/05/02 26,660 26,730 26,660 26,680 1,597
2017/05/01 26,530 26,640 26,500 26,620 1,363
2017/04/28 26,550 26,570 26,090 26,570 2,724
2017/04/27 26,520 26,550 26,500 26,550 1,191
2017/04/26 26,500 26,580 26,470 26,560 1,920
2017/04/25 26,020 26,150 26,000 26,150 1,342
2017/04/24 26,020 26,130 26,020 26,130 2,588
2017/04/21 25,720 25,750 25,710 25,740 1,408
2017/04/20 25,500 25,500 25,440 25,480 606
2017/04/19 25,430 25,470 25,400 25,470 424
2017/04/18 25,500 25,670 25,500 25,560 1,443
2017/04/17 25,230 25,240 25,130 25,240 1,582
2017/04/14 25,450 25,500 25,410 25,500 490
2017/04/13 25,460 25,560 25,410 25,430 4,270
2017/04/12 25,740 25,780 25,660 25,750 2,744
2017/04/11 26,080 26,100 25,990 25,990 948
2017/04/10 26,130 26,290 26,130 26,280 1,460
2017/04/07 26,010 26,140 25,780 25,950 1,955
2017/04/06 25,910 25,920 25,800 25,810 2,369
2017/04/05 26,070 26,160 26,020 26,040 1,986
2017/04/04 26,170 26,170 25,960 26,020 1,662
2017/04/03 26,330 26,330 26,200 26,260 1,158
2017/03/31 26,370 26,650 26,350 26,420 781
2017/03/30 26,260 26,300 26,200 26,260 1,149
2017/03/29 26,170 26,360 26,120 26,120 693
2017/03/28 25,890 25,930 25,830 25,900 871
2017/03/27 25,950 26,010 25,710 25,710 2,943
2017/03/24 26,240 26,410 26,080 26,410 1,549
2017/03/23 26,170 26,300 26,120 26,240 739
2017/03/22 26,290 26,630 26,060 26,090 4,621
2017/03/21 26,900 26,900 26,670 26,810 2,968
2017/03/17 27,010 27,080 26,970 27,000 1,660
2017/03/16 27,160 27,230 27,070 27,140 2,397
2017/03/15 27,200 27,350 27,200 27,280 1,157
2017/03/14 27,340 27,340 27,260 27,310 529
2017/03/13 27,270 27,330 27,170 27,220 1,453
2017/03/10 27,270 27,400 27,240 27,390 2,850
2017/03/09 27,060 27,120 27,060 27,060 916
2017/03/08 26,990 27,000 26,860 26,860 1,517
2017/03/07 27,070 27,090 27,030 27,050 839
2017/03/06 27,090 27,140 27,000 27,030 3,477
2017/03/03 27,280 27,290 27,110 27,140 2,088
2017/03/02 27,300 27,350 27,230 27,280 2,644
2017/03/01 26,740 26,950 26,730 26,860 3,040
2017/02/28 26,680 27,000 26,630 26,630 1,884
2017/02/27 26,620 26,620 26,490 26,530 1,509
2017/02/24 26,660 26,690 26,600 26,630 737
2017/02/23 26,790 26,800 26,690 26,730 860
2017/02/22 26,800 26,850 26,760 26,790 2,857
2017/02/21 26,620 26,760 26,620 26,690 798
2017/02/20 26,560 26,630 26,500 26,570 827
2017/02/17 26,610 26,660 26,550 26,600 1,406
2017/02/16 26,860 26,860 26,730 26,770 2,340
2017/02/15 26,650 26,760 26,650 26,730 3,741
2017/02/14 26,450 26,460 26,330 26,330 713
2017/02/13 26,420 26,460 26,320 26,380 1,454
2017/02/10 25,970 26,290 25,970 26,220 3,883
2017/02/09 25,710 25,760 25,630 25,740 544
2017/02/08 25,680 25,730 25,630 25,720 505
2017/02/07 25,600 25,650 25,530 25,560 1,644
2017/02/06 25,840 25,840 25,700 25,840 1,059
2017/02/03 25,650 25,720 25,600 25,690 828
2017/02/02 25,780 25,780 25,500 25,520 1,181
2017/02/01 25,670 25,810 25,670 25,810 1,695
2017/01/31 25,900 25,990 25,730 25,800 2,282
2017/01/30 26,200 26,240 26,100 26,160 1,126
2017/01/27 26,220 26,390 26,200 26,390 2,558
2017/01/26 26,000 26,090 25,900 26,070 3,765
2017/01/25 25,870 25,990 25,830 25,840 1,337
2017/01/24 25,500 25,600 25,460 25,500 1,221
2017/01/23 25,760 25,820 25,580 25,580 2,352
2017/01/20 25,990 26,050 25,910 26,000 1,807
2017/01/19 25,980 26,060 25,920 25,950 1,657
2017/01/18 25,590 25,750 25,500 25,680 1,899
2017/01/17 25,850 25,900 25,670 25,670 1,272
2017/01/16 25,940 26,000 25,850 25,850 1,681
2017/01/13 25,930 26,100 25,920 26,030 3,023
2017/01/12 26,160 26,220 25,890 25,890 2,906
2017/01/11 26,180 26,300 26,160 26,260 1,777
2017/01/10 26,260 26,270 26,060 26,100 2,646
2017/01/06 26,100 26,300 26,050 26,230 2,110
2017/01/05 26,560 26,560 26,320 26,420 3,973
2017/01/04 26,510 26,670 26,450 26,660 3,997

このページの先頭へ