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
2020/12/30 38,450 38,550 38,400 38,500 2,686
2020/12/29 38,650 38,800 38,650 38,800 5,214
2020/12/28 38,250 38,450 38,200 38,400 4,734
2020/12/25 38,300 38,300 38,100 38,200 1,945
2020/12/24 38,050 38,200 38,050 38,100 2,621
2020/12/23 38,000 38,100 37,800 37,850 3,552
2020/12/22 38,000 38,100 37,800 37,900 6,080
2020/12/21 38,250 38,300 38,100 38,300 6,596
2020/12/18 38,250 38,300 38,200 38,200 1,432
2020/12/17 38,300 38,400 38,250 38,400 5,564
2020/12/16 38,300 38,300 38,150 38,250 14,626
2020/12/15 38,050 38,100 37,950 38,050 3,598
2020/12/14 38,200 38,300 38,200 38,200 2,516
2020/12/11 38,200 38,300 38,050 38,050 3,690
2020/12/10 38,350 38,400 38,300 38,350 2,939
2020/12/09 38,550 38,700 38,550 38,650 4,810
2020/12/08 38,250 38,350 38,200 38,350 4,057
2020/12/07 38,500 38,550 38,300 38,400 8,892
2020/12/04 38,150 38,200 38,050 38,150 3,864
2020/12/03 38,250 38,400 38,250 38,300 5,403
2020/12/02 38,200 38,200 38,000 38,100 4,240
2020/12/01 37,950 38,200 37,900 38,150 8,613
2020/11/30 37,900 37,950 37,500 37,550 5,685
2020/11/27 37,750 37,750 37,550 37,750 4,338
2020/11/26 37,900 37,950 37,800 37,900 3,869
2020/11/25 38,000 38,200 37,900 37,900 28,112
2020/11/24 37,500 37,700 37,500 37,600 6,413
2020/11/20 36,850 37,050 36,800 37,000 2,336
2020/11/19 37,000 37,050 36,900 36,950 5,681
2020/11/18 37,600 37,600 37,350 37,350 17,658
2020/11/17 37,900 37,900 37,600 37,600 7,533
2020/11/16 37,700 37,800 37,650 37,800 10,444
2020/11/13 37,100 37,200 36,900 37,050 4,954
2020/11/12 37,600 37,650 37,200 37,350 8,404
2020/11/11 37,200 37,350 37,100 37,250 8,569
2020/11/10 37,250 37,400 36,800 36,900 15,357
2020/11/09 36,500 36,900 36,500 36,800 10,462
2020/11/06 36,300 36,300 35,950 36,050 5,469
2020/11/05 35,900 36,250 35,800 36,250 10,945
2020/11/04 35,300 36,000 34,950 35,500 32,849
2020/11/02 34,050 34,350 34,000 34,300 22,991
2020/10/30 34,300 34,350 33,750 33,750 21,654
2020/10/29 34,300 34,500 34,200 34,500 17,124
2020/10/28 35,250 35,250 35,000 35,100 7,661
2020/10/27 35,600 35,700 35,500 35,700 7,288
2020/10/26 35,950 36,050 35,950 35,950 4,596
2020/10/23 36,200 36,200 36,050 36,100 3,754
2020/10/22 35,750 35,800 35,650 35,700 9,572
2020/10/21 36,300 36,400 36,300 36,350 4,632
2020/10/20 36,300 36,400 36,200 36,250 11,016
2020/10/19 36,600 36,750 36,600 36,700 3,784
2020/10/16 36,650 36,750 36,500 36,600 4,022
2020/10/15 36,650 36,650 36,450 36,550 13,251
2020/10/14 37,050 37,100 36,900 37,050 5,898
2020/10/13 37,150 37,200 37,000 37,150 11,282
2020/10/12 36,600 36,800 36,550 36,800 9,248
2020/10/09 36,600 36,650 36,500 36,500 14,341
2020/10/08 36,150 36,300 36,100 36,250 9,706
2020/10/07 35,400 35,650 35,350 35,550 9,801
2020/10/06 35,800 35,950 35,750 35,900 6,607
2020/10/05 35,450 35,550 35,400 35,500 6,193
2020/10/02 35,550 35,600 34,700 34,800 15,522
2020/09/30 35,300 35,500 34,800 34,800 8,163
2020/09/29 35,400 35,500 35,300 35,500 13,534
2020/09/28 34,850 34,850 34,700 34,850 7,152
2020/09/25 34,350 34,400 34,200 34,200 5,527
2020/09/24 33,950 34,150 33,800 34,000 10,498
2020/09/23 34,700 34,800 34,600 34,800 9,996
2020/09/18 35,100 35,150 34,900 35,100 3,978
2020/09/17 35,550 35,600 35,050 35,150 62,892
2020/09/16 35,900 36,000 35,750 35,950 3,119
2020/09/15 35,850 35,900 35,700 35,850 5,929
2020/09/14 35,700 35,900 35,650 35,900 7,856
2020/09/11 35,550 35,850 35,500 35,800 25,459
2020/09/10 36,200 36,200 35,950 36,150 5,601
2020/09/09 35,250 35,550 35,200 35,400 12,280
2020/09/08 36,550 36,600 36,400 36,600 4,114
2020/09/07 36,250 36,400 36,100 36,200 9,328
2020/09/04 36,450 36,750 36,450 36,650 15,938
2020/09/03 38,050 38,100 37,900 38,000 8,099
2020/09/02 37,400 37,600 37,400 37,600 6,260
2020/09/01 37,100 37,150 36,950 37,050 9,124
2020/08/31 37,150 37,250 37,050 37,200 16,423
2020/08/28 37,200 37,500 37,150 37,250 13,759
2020/08/27 36,850 36,900 36,750 36,850 15,079
2020/08/26 36,600 36,750 36,600 36,650 5,418
2020/08/25 36,350 36,500 36,350 36,450 6,737
2020/08/24 36,000 36,050 35,900 36,000 4,525
2020/08/21 35,800 35,900 35,750 35,750 2,726
2020/08/20 35,700 35,750 35,500 35,600 2,311
2020/08/19 35,700 35,850 35,600 35,800 3,106
2020/08/18 35,900 35,900 35,650 35,750 4,291
2020/08/17 35,900 36,000 35,850 35,950 3,880
2020/08/14 36,100 36,150 36,000 36,050 4,152
2020/08/13 36,000 36,050 35,850 35,950 11,297
2020/08/12 35,550 35,650 35,450 35,600 3,369
2020/08/11 35,500 35,700 35,500 35,700 5,868
2020/08/07 35,250 35,350 35,100 35,150 5,807
2020/08/06 35,000 35,150 34,950 35,000 17,163
2020/08/05 34,850 34,950 34,750 34,950 2,492
2020/08/04 34,850 34,950 34,800 34,950 4,817
2020/08/03 34,500 34,800 34,500 34,600 9,795
2020/07/31 34,150 34,200 33,850 33,850 3,350
2020/07/30 34,100 34,200 34,050 34,150 3,017
2020/07/29 33,850 33,900 33,650 33,700 3,614
2020/07/28 34,050 34,200 34,050 34,100 1,953
2020/07/27 33,950 34,100 33,900 34,000 5,380
2020/07/22 34,800 34,900 34,700 34,750 2,506
2020/07/21 34,750 35,050 34,700 35,050 12,342
2020/07/20 34,450 34,550 34,300 34,350 3,249
2020/07/17 34,350 34,450 34,300 34,300 3,276
2020/07/16 34,350 34,400 34,250 34,300 4,201
2020/07/15 34,400 34,500 34,350 34,400 5,741
2020/07/14 33,850 33,900 33,700 33,800 2,427
2020/07/13 34,050 34,250 34,000 34,250 8,693
2020/07/10 33,750 33,850 33,300 33,350 4,143
2020/07/09 33,950 34,050 33,850 33,850 3,765
2020/07/08 33,750 33,900 33,650 33,750 7,947
2020/07/07 34,100 34,200 33,900 34,000 7,160
2020/07/06 33,700 34,150 33,700 34,050 11,880
2020/07/03 33,600 33,700 33,550 33,650 8,554
2020/07/02 33,300 33,450 33,250 33,350 8,583
2020/07/01 33,250 33,400 33,050 33,100 12,859
2020/06/30 32,800 32,950 32,750 32,750 7,636
2020/06/29 32,150 32,400 32,050 32,150 5,302
2020/06/26 32,900 33,050 32,850 32,850 3,688
2020/06/25 32,550 32,750 32,400 32,600 8,694
2020/06/24 33,150 33,350 33,100 33,250 3,397
2020/06/23 33,350 33,400 32,700 33,300 23,799
2020/06/22 32,650 32,950 32,550 32,800 4,797
2020/06/19 33,300 33,300 33,050 33,200 13,405
2020/06/18 33,200 33,200 32,800 33,050 22,229
2020/06/17 33,700 33,700 33,400 33,550 7,758
2020/06/16 33,300 33,650 33,150 33,550 12,678
2020/06/15 32,200 32,250 31,550 31,550 25,391
2020/06/12 32,350 32,800 32,150 32,800 25,563
2020/06/11 33,950 34,100 33,650 33,650 16,002
2020/06/10 34,650 34,800 34,600 34,650 8,655
2020/06/09 35,000 35,000 34,750 34,950 9,945
2020/06/08 35,100 35,150 34,900 35,050 17,341
2020/06/05 33,900 34,300 33,900 34,300 12,921
2020/06/04 34,050 34,100 33,850 33,900 11,281
2020/06/03 33,600 33,650 33,450 33,550 13,458
2020/06/02 32,700 32,900 32,700 32,900 4,800
2020/06/01 32,600 32,850 32,600 32,700 7,483
2020/05/29 32,600 32,650 32,400 32,500 4,930
2020/05/28 32,800 32,950 32,650 32,900 13,763
2020/05/27 32,200 32,500 32,050 32,450 7,638
2020/05/26 32,100 32,500 32,100 32,500 13,089
2020/05/25 31,950 32,050 31,850 32,000 4,484
2020/05/22 31,800 31,850 31,300 31,350 4,656
2020/05/21 31,900 31,950 31,700 31,850 4,069
2020/05/20 31,600 31,750 31,550 31,600 5,808
2020/05/19 31,700 31,750 31,500 31,700 11,545
2020/05/18 30,750 30,950 30,750 30,900 5,456
2020/05/15 30,650 30,750 30,450 30,600 6,533
2020/05/14 30,200 30,200 29,960 29,970 9,438
2020/05/13 30,450 30,700 30,300 30,550 8,873
2020/05/12 31,350 31,450 31,100 31,350 3,551
2020/05/11 31,400 31,550 31,350 31,400 7,942
2020/05/08 30,750 31,100 30,750 31,050 7,616
2020/05/07 30,150 30,400 30,100 30,300 4,023
2020/05/01 30,900 30,950 30,550 30,600 9,108
2020/04/30 31,400 31,600 31,300 31,500 15,536
2020/04/28 30,850 30,850 30,600 30,750 4,879
2020/04/27 30,300 30,800 30,300 30,750 8,946
2020/04/24 29,880 29,910 29,700 29,770 3,788
2020/04/23 29,980 30,150 29,920 30,100 9,713
2020/04/22 29,550 29,670 29,340 29,640 27,219
2020/04/21 30,400 30,550 29,960 30,050 10,863
2020/04/20 30,750 31,000 30,700 30,800 7,261
2020/04/17 30,900 31,150 30,850 31,000 10,526
2020/04/16 29,690 30,050 29,620 30,050 10,599
2020/04/15 30,400 30,400 30,200 30,300 4,982
2020/04/14 29,800 30,300 29,670 30,200 8,806
2020/04/13 29,780 29,850 29,550 29,580 18,300
2020/04/10 30,000 31,400 29,970 30,200 19,558
2020/04/09 29,900 29,980 29,720 29,800 13,372
2020/04/08 28,830 29,200 28,450 29,100 8,828
2020/04/07 29,070 29,120 28,520 28,940 13,457
2020/04/06 27,390 28,270 27,390 28,190 13,407
2020/04/03 27,060 27,280 26,720 26,960 4,561
2020/04/02 26,480 26,830 26,400 26,720 11,496
2020/04/01 27,340 27,500 26,750 26,900 7,843
2020/03/31 28,380 28,580 28,120 28,240 9,871
2020/03/30 26,820 27,730 26,710 27,630 13,126
2020/03/27 28,630 28,720 27,650 28,050 19,199
2020/03/26 27,500 27,810 26,920 27,080 12,341
2020/03/25 26,940 27,280 26,570 27,260 31,516
2020/03/24 25,030 25,600 24,980 25,440 13,802
2020/03/23 24,650 24,660 24,000 24,380 31,469
2020/03/19 26,660 26,800 25,250 25,600 13,591
2020/03/18 26,280 26,480 25,750 25,830 23,270
2020/03/17 26,060 27,300 25,700 26,780 31,013
2020/03/16 27,250 27,390 26,690 26,690 22,371
2020/03/13 25,810 27,280 25,250 26,750 73,953
2020/03/12 28,680 28,770 26,980 27,540 62,055
2020/03/11 29,760 29,940 29,040 29,120 37,358
2020/03/10 28,940 29,990 28,510 29,890 50,499
2020/03/09 29,500 29,660 28,620 29,010 118,317
2020/03/06 32,250 32,350 31,500 31,600 44,870
2020/03/05 33,450 33,500 33,100 33,300 10,974
2020/03/04 32,150 32,750 32,100 32,650 25,972
2020/03/03 33,600 33,650 32,950 33,000 39,339
2020/03/02 31,550 32,400 31,400 32,250 66,919
2020/02/28 32,500 32,650 31,650 31,750 39,908
2020/02/27 34,300 34,350 33,650 33,850 38,373
2020/02/26 35,400 35,500 34,500 34,800 50,503
2020/02/25 36,000 36,200 35,900 36,100 54,141
2020/02/21 37,600 37,750 37,500 37,550 13,850
2020/02/20 37,650 37,800 37,550 37,700 12,621
2020/02/19 37,150 37,200 37,050 37,200 6,424
2020/02/18 37,100 37,100 36,900 37,000 5,621
2020/02/17 37,200 37,200 37,050 37,200 4,206
2020/02/14 37,000 37,200 36,950 37,150 5,220
2020/02/13 37,000 37,100 36,950 36,950 8,472
2020/02/12 36,900 36,950 36,800 36,950 4,870
2020/02/10 36,300 36,600 36,250 36,500 5,384
2020/02/07 36,800 36,850 36,600 36,700 4,351
2020/02/06 36,550 36,900 36,500 36,800 13,264
2020/02/05 36,000 36,100 35,900 35,950 6,303
2020/02/04 35,200 35,550 35,200 35,550 6,153
2020/02/03 35,000 35,300 34,950 35,250 19,374
2020/01/31 35,750 35,950 35,700 35,800 5,131
2020/01/30 35,650 35,700 35,300 35,450 10,528
2020/01/29 35,700 35,900 35,650 35,800 6,711
2020/01/28 35,350 35,550 35,300 35,500 11,200
2020/01/27 35,450 35,650 35,350 35,500 17,226
2020/01/24 36,400 36,450 36,350 36,400 3,681
2020/01/23 36,350 36,350 36,200 36,250 4,790
2020/01/22 36,400 36,650 36,400 36,600 2,950
2020/01/21 36,550 36,550 36,300 36,350 5,196
2020/01/20 36,600 36,600 36,550 36,550 2,655
2020/01/17 36,500 36,550 36,450 36,450 9,618
2020/01/16 36,150 36,250 36,100 36,250 2,707
2020/01/15 35,950 36,050 35,900 35,950 4,270
2020/01/14 36,200 36,250 36,100 36,150 4,379
2020/01/10 35,850 35,900 35,800 35,900 3,461
2020/01/09 35,450 35,600 35,450 35,600 6,255
2020/01/08 34,550 34,900 34,200 34,850 11,349
2020/01/07 35,050 35,200 35,050 35,200 3,487
2020/01/06 34,800 34,850 34,700 34,750 7,632

このページの先頭へ