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 |
---|---|---|---|---|---|
2023/12/29 | 67,520 | 67,600 | 67,420 | 67,450 | 5,217 |
2023/12/28 | 67,510 | 67,590 | 67,370 | 67,390 | 14,021 |
2023/12/27 | 67,690 | 67,950 | 67,690 | 67,870 | 3,709 |
2023/12/26 | 67,480 | 67,520 | 67,360 | 67,480 | 2,009 |
2023/12/25 | 67,300 | 67,520 | 67,250 | 67,250 | 1,671 |
2023/12/22 | 67,130 | 67,330 | 67,050 | 67,220 | 4,843 |
2023/12/21 | 67,320 | 67,330 | 66,980 | 67,210 | 7,710 |
2023/12/20 | 68,290 | 68,400 | 68,110 | 68,200 | 7,171 |
2023/12/19 | 67,330 | 67,840 | 67,150 | 67,790 | 6,123 |
2023/12/18 | 66,910 | 67,030 | 66,830 | 66,950 | 1,786 |
2023/12/15 | 66,900 | 66,970 | 66,630 | 66,810 | 3,558 |
2023/12/14 | 67,330 | 67,660 | 66,530 | 66,830 | 10,864 |
2023/12/13 | 67,530 | 67,730 | 67,530 | 67,670 | 4,733 |
2023/12/12 | 67,480 | 67,520 | 67,200 | 67,200 | 3,919 |
2023/12/11 | 66,720 | 67,000 | 66,720 | 66,950 | 2,446 |
2023/12/08 | 66,060 | 66,060 | 65,300 | 65,970 | 5,014 |
2023/12/07 | 66,970 | 66,970 | 66,600 | 66,600 | 2,894 |
2023/12/06 | 67,230 | 67,480 | 67,230 | 67,380 | 2,253 |
2023/12/05 | 67,190 | 67,200 | 67,010 | 67,010 | 1,398 |
2023/12/04 | 67,190 | 67,310 | 67,060 | 67,260 | 3,314 |
2023/12/01 | 67,500 | 67,590 | 67,350 | 67,580 | 2,141 |
2023/11/30 | 66,950 | 67,030 | 66,870 | 67,000 | 1,024 |
2023/11/29 | 66,950 | 67,110 | 66,800 | 67,060 | 4,389 |
2023/11/28 | 67,540 | 67,540 | 67,330 | 67,450 | 1,146 |
2023/11/27 | 68,010 | 68,010 | 67,580 | 67,660 | 4,659 |
2023/11/24 | 67,550 | 68,190 | 67,550 | 67,960 | 3,156 |
2023/11/22 | 67,120 | 67,440 | 67,100 | 67,440 | 1,000 |
2023/11/21 | 67,440 | 67,470 | 66,950 | 67,180 | 1,770 |
2023/11/20 | 67,550 | 67,570 | 66,990 | 67,080 | 4,259 |
2023/11/17 | 67,900 | 67,930 | 67,830 | 67,900 | 4,110 |
2023/11/16 | 67,910 | 68,060 | 67,840 | 68,010 | 4,935 |
2023/11/15 | 67,490 | 67,850 | 67,490 | 67,780 | 4,252 |
2023/11/14 | 66,700 | 66,850 | 66,700 | 66,790 | 3,107 |
2023/11/13 | 66,600 | 66,640 | 66,520 | 66,600 | 4,629 |
2023/11/10 | 65,500 | 65,760 | 65,500 | 65,760 | 2,233 |
2023/11/09 | 65,880 | 66,020 | 65,870 | 66,000 | 3,605 |
2023/11/08 | 65,690 | 65,770 | 65,670 | 65,720 | 4,175 |
2023/11/07 | 65,100 | 65,350 | 65,050 | 65,320 | 6,673 |
2023/11/06 | 64,990 | 65,090 | 64,960 | 65,040 | 4,873 |
2023/11/02 | 63,540 | 63,850 | 63,540 | 63,750 | 3,597 |
2023/11/01 | 63,180 | 63,240 | 63,090 | 63,160 | 4,873 |
2023/10/31 | 61,930 | 62,220 | 61,870 | 62,210 | 1,367 |
2023/10/30 | 62,000 | 62,000 | 61,630 | 61,720 | 5,452 |
2023/10/27 | 62,410 | 62,410 | 62,250 | 62,310 | 2,138 |
2023/10/26 | 62,690 | 62,690 | 62,370 | 62,450 | 11,983 |
2023/10/25 | 63,460 | 63,460 | 63,260 | 63,280 | 2,094 |
2023/10/24 | 63,210 | 63,230 | 62,960 | 63,160 | 3,412 |
2023/10/23 | 63,400 | 63,400 | 63,230 | 63,330 | 3,369 |
2023/10/20 | 63,820 | 63,910 | 63,730 | 63,820 | 1,802 |
2023/10/19 | 64,540 | 64,550 | 64,320 | 64,340 | 2,241 |
2023/10/18 | 65,190 | 65,230 | 65,090 | 65,190 | 2,757 |
2023/10/17 | 65,200 | 65,260 | 65,000 | 65,160 | 3,700 |
2023/10/16 | 65,000 | 65,000 | 64,560 | 64,590 | 3,842 |
2023/10/13 | 65,060 | 65,100 | 64,940 | 65,010 | 2,849 |
2023/10/12 | 65,010 | 65,330 | 65,010 | 65,310 | 2,987 |
2023/10/11 | 64,630 | 64,770 | 64,560 | 64,740 | 6,044 |
2023/10/10 | 64,100 | 64,360 | 64,060 | 64,360 | 2,865 |
2023/10/06 | 63,010 | 63,130 | 62,970 | 63,080 | 2,121 |
2023/10/05 | 63,270 | 63,270 | 62,990 | 63,160 | 2,430 |
2023/10/04 | 62,990 | 62,990 | 62,640 | 62,690 | 5,611 |
2023/10/03 | 64,070 | 64,100 | 63,920 | 63,990 | 1,827 |
2023/10/02 | 64,210 | 64,420 | 64,160 | 64,200 | 5,346 |
2023/09/29 | 64,000 | 64,130 | 63,850 | 63,950 | 4,183 |
2023/09/28 | 63,810 | 63,890 | 63,590 | 63,780 | 1,066 |
2023/09/27 | 63,630 | 63,750 | 63,520 | 63,750 | 7,843 |
2023/09/26 | 64,330 | 64,330 | 64,080 | 64,160 | 1,477 |
2023/09/25 | 64,000 | 64,080 | 63,870 | 64,020 | 2,152 |
2023/09/22 | 64,000 | 64,490 | 63,620 | 64,050 | 6,088 |
2023/09/21 | 65,010 | 65,070 | 64,850 | 64,890 | 3,928 |
2023/09/20 | 65,470 | 65,470 | 65,370 | 65,450 | 5,011 |
2023/09/19 | 65,550 | 65,600 | 65,510 | 65,560 | 13,720 |
2023/09/15 | 66,210 | 66,410 | 66,170 | 66,320 | 4,797 |
2023/09/14 | 65,650 | 65,900 | 65,610 | 65,850 | 11,549 |
2023/09/13 | 65,690 | 65,790 | 65,620 | 65,650 | 1,259 |
2023/09/12 | 65,720 | 65,810 | 65,600 | 65,800 | 4,641 |
2023/09/11 | 65,640 | 65,640 | 65,220 | 65,360 | 4,082 |
2023/09/08 | 65,590 | 65,620 | 65,200 | 65,590 | 6,913 |
2023/09/07 | 65,930 | 66,000 | 65,740 | 65,750 | 10,351 |
2023/09/06 | 66,190 | 66,410 | 66,040 | 66,060 | 11,872 |
2023/09/05 | 66,100 | 66,180 | 65,990 | 66,150 | 2,050 |
2023/09/04 | 65,860 | 66,020 | 65,850 | 66,020 | 2,671 |
2023/09/01 | 65,660 | 65,720 | 65,510 | 65,630 | 4,897 |
2023/08/31 | 65,930 | 65,990 | 65,860 | 65,900 | 13,051 |
2023/08/30 | 65,610 | 65,810 | 65,590 | 65,770 | 9,006 |
2023/08/29 | 64,850 | 64,970 | 64,780 | 64,930 | 2,596 |
2023/08/28 | 64,590 | 64,590 | 64,420 | 64,510 | 2,421 |
2023/08/25 | 63,850 | 64,610 | 63,830 | 63,930 | 3,568 |
2023/08/24 | 64,420 | 65,000 | 64,410 | 65,000 | 5,822 |
2023/08/23 | 63,910 | 64,070 | 63,870 | 64,070 | 2,307 |
2023/08/22 | 64,150 | 64,200 | 63,900 | 64,160 | 1,864 |
2023/08/21 | 63,460 | 63,590 | 63,300 | 63,400 | 2,138 |
2023/08/18 | 63,600 | 63,620 | 63,380 | 63,420 | 4,660 |
2023/08/17 | 64,360 | 64,470 | 64,270 | 64,360 | 3,720 |
2023/08/16 | 64,570 | 64,570 | 64,400 | 64,420 | 3,098 |
2023/08/15 | 65,260 | 65,360 | 64,990 | 65,300 | 5,098 |
2023/08/14 | 64,720 | 64,800 | 64,370 | 64,460 | 10,731 |
2023/08/10 | 64,270 | 64,480 | 64,240 | 64,480 | 5,832 |
2023/08/09 | 64,290 | 64,420 | 64,260 | 64,350 | 3,063 |
2023/08/08 | 64,280 | 64,530 | 64,270 | 64,420 | 5,932 |
2023/08/07 | 63,530 | 63,980 | 63,450 | 63,780 | 11,535 |
2023/08/04 | 64,300 | 64,350 | 64,120 | 64,300 | 8,150 |
2023/08/03 | 64,710 | 64,860 | 64,550 | 64,680 | 26,745 |
2023/08/02 | 65,080 | 65,260 | 64,820 | 64,960 | 3,345 |
2023/08/01 | 65,160 | 65,460 | 64,880 | 65,410 | 5,686 |
2023/07/31 | 64,380 | 64,770 | 64,330 | 64,730 | 8,106 |
2023/07/28 | 63,080 | 64,080 | 62,480 | 63,220 | 25,140 |
2023/07/27 | 64,000 | 64,080 | 63,670 | 64,080 | 5,463 |
2023/07/26 | 64,200 | 64,300 | 64,150 | 64,230 | 3,435 |
2023/07/25 | 64,300 | 64,350 | 64,120 | 64,240 | 3,288 |
2023/07/24 | 64,060 | 64,090 | 63,930 | 64,020 | 3,665 |
2023/07/21 | 63,240 | 63,530 | 63,200 | 63,510 | 2,972 |
2023/07/20 | 63,400 | 63,480 | 63,240 | 63,410 | 2,921 |
2023/07/19 | 63,150 | 63,340 | 63,050 | 63,310 | 2,344 |
2023/07/18 | 62,490 | 62,590 | 62,320 | 62,390 | 2,332 |
2023/07/14 | 62,290 | 62,290 | 61,640 | 62,000 | 5,527 |
2023/07/13 | 61,890 | 62,080 | 61,720 | 62,080 | 2,782 |
2023/07/12 | 62,700 | 62,700 | 61,650 | 61,790 | 3,209 |
2023/07/11 | 62,390 | 62,390 | 61,810 | 62,000 | 3,425 |
2023/07/10 | 63,150 | 63,230 | 62,280 | 62,340 | 7,113 |
2023/07/07 | 63,330 | 63,450 | 63,080 | 63,240 | 5,002 |
2023/07/06 | 64,150 | 64,150 | 63,450 | 63,680 | 2,685 |
2023/07/05 | 64,290 | 64,290 | 64,090 | 64,150 | 1,919 |
2023/07/04 | 64,150 | 64,250 | 64,100 | 64,240 | 4,139 |
2023/07/03 | 63,990 | 64,170 | 63,920 | 64,150 | 5,490 |
2023/06/30 | 63,460 | 63,620 | 63,410 | 63,530 | 5,698 |
2023/06/29 | 63,090 | 63,210 | 63,040 | 63,170 | 6,005 |
2023/06/28 | 62,650 | 62,740 | 62,600 | 62,740 | 4,733 |
2023/06/27 | 62,000 | 62,150 | 61,950 | 62,150 | 1,931 |
2023/06/26 | 62,300 | 62,390 | 62,150 | 62,170 | 2,401 |
2023/06/23 | 62,440 | 62,510 | 62,110 | 62,430 | 6,844 |
2023/06/22 | 61,500 | 61,930 | 61,500 | 61,660 | 5,507 |
2023/06/21 | 61,860 | 62,050 | 61,840 | 62,000 | 2,219 |
2023/06/20 | 62,220 | 62,370 | 62,050 | 62,240 | 3,713 |
2023/06/19 | 62,480 | 62,550 | 62,040 | 62,190 | 4,756 |
2023/06/16 | 62,780 | 63,000 | 61,670 | 62,200 | 5,160 |
2023/06/15 | 61,230 | 61,850 | 61,230 | 61,780 | 3,376 |
2023/06/14 | 61,220 | 61,850 | 61,110 | 61,190 | 8,771 |
2023/06/13 | 60,500 | 60,660 | 60,480 | 60,660 | 3,334 |
2023/06/12 | 59,990 | 60,120 | 59,950 | 60,070 | 4,803 |
2023/06/09 | 59,610 | 59,790 | 59,560 | 59,790 | 2,172 |
2023/06/08 | 59,600 | 59,800 | 59,460 | 59,610 | 2,505 |
2023/06/07 | 59,770 | 59,810 | 59,570 | 59,670 | 1,721 |
2023/06/06 | 59,470 | 59,660 | 59,470 | 59,650 | 2,681 |
2023/06/05 | 59,910 | 59,960 | 59,810 | 59,870 | 6,509 |
2023/06/02 | 58,570 | 58,760 | 58,530 | 58,710 | 2,365 |
2023/06/01 | 58,270 | 58,560 | 58,150 | 58,460 | 14,308 |
2023/05/31 | 58,760 | 58,800 | 58,380 | 58,590 | 7,609 |
2023/05/30 | 59,200 | 59,280 | 58,940 | 59,280 | 2,031 |
2023/05/29 | 59,380 | 59,450 | 59,100 | 59,110 | 7,167 |
2023/05/26 | 57,940 | 57,990 | 57,800 | 57,800 | 2,480 |
2023/05/25 | 57,560 | 57,680 | 57,500 | 57,600 | 4,485 |
2023/05/24 | 57,520 | 57,530 | 57,300 | 57,330 | 3,292 |
2023/05/23 | 58,120 | 58,330 | 58,020 | 58,100 | 3,858 |
2023/05/22 | 57,610 | 57,750 | 57,510 | 57,750 | 2,837 |
2023/05/19 | 58,160 | 58,200 | 58,020 | 58,040 | 8,839 |
2023/05/18 | 57,110 | 57,180 | 56,980 | 57,050 | 3,726 |
2023/05/17 | 55,980 | 56,240 | 55,980 | 56,200 | 2,308 |
2023/05/16 | 56,160 | 56,160 | 56,000 | 56,000 | 2,146 |
2023/05/15 | 55,830 | 56,170 | 55,800 | 56,160 | 2,693 |
2023/05/12 | 55,490 | 55,650 | 55,470 | 55,650 | 1,518 |
2023/05/11 | 55,480 | 55,600 | 55,400 | 55,600 | 2,546 |
2023/05/10 | 55,670 | 55,700 | 55,590 | 55,680 | 3,115 |
2023/05/09 | 55,720 | 55,830 | 55,640 | 55,640 | 1,832 |
2023/05/08 | 55,670 | 55,720 | 55,520 | 55,610 | 4,482 |
2023/05/02 | 57,070 | 57,260 | 56,960 | 57,210 | 17,557 |
2023/05/01 | 56,630 | 57,020 | 56,300 | 57,000 | 70,630 |
2023/04/28 | 55,110 | 55,710 | 54,950 | 55,690 | 20,360 |
2023/04/27 | 54,190 | 54,450 | 54,120 | 54,330 | 1,891 |
2023/04/26 | 54,570 | 54,990 | 54,440 | 54,580 | 5,122 |
2023/04/25 | 55,270 | 55,390 | 55,170 | 55,230 | 6,483 |
2023/04/24 | 55,140 | 55,270 | 55,060 | 55,190 | 1,583 |
2023/04/21 | 55,190 | 55,330 | 55,080 | 55,080 | 2,103 |
2023/04/20 | 55,600 | 55,800 | 55,600 | 55,640 | 1,565 |
2023/04/19 | 55,480 | 55,630 | 55,460 | 55,630 | 3,186 |
2023/04/18 | 55,630 | 55,750 | 55,480 | 55,640 | 7,427 |
2023/04/17 | 55,380 | 55,460 | 55,280 | 55,370 | 5,756 |
2023/04/14 | 54,780 | 54,870 | 54,680 | 54,770 | 2,872 |
2023/04/13 | 54,210 | 54,470 | 54,200 | 54,470 | 1,969 |
2023/04/12 | 54,770 | 54,880 | 54,750 | 54,870 | 3,002 |
2023/04/11 | 54,740 | 54,820 | 54,620 | 54,650 | 4,681 |
2023/04/10 | 54,080 | 54,310 | 54,080 | 54,240 | 3,924 |
2023/04/07 | 53,770 | 53,880 | 53,730 | 53,880 | 2,675 |
2023/04/06 | 53,350 | 53,440 | 53,220 | 53,420 | 6,035 |
2023/04/05 | 53,920 | 53,920 | 53,750 | 53,770 | 14,562 |
2023/04/04 | 54,320 | 54,600 | 54,290 | 54,600 | 5,000 |
2023/04/03 | 54,500 | 54,510 | 54,260 | 54,490 | 7,862 |
2023/03/31 | 53,860 | 54,050 | 53,720 | 53,740 | 4,585 |
2023/03/30 | 53,140 | 53,300 | 53,120 | 53,300 | 4,867 |
2023/03/29 | 51,960 | 52,570 | 51,930 | 52,570 | 1,276 |
2023/03/28 | 52,150 | 52,150 | 51,780 | 51,860 | 1,347 |
2023/03/27 | 52,060 | 52,090 | 51,850 | 52,040 | 3,029 |
2023/03/24 | 51,570 | 51,570 | 51,120 | 51,300 | 4,382 |
2023/03/23 | 52,000 | 52,000 | 51,420 | 51,650 | 4,719 |
2023/03/22 | 52,760 | 52,960 | 52,750 | 52,870 | 3,912 |
2023/03/20 | 51,900 | 52,290 | 51,380 | 51,450 | 3,473 |
2023/03/17 | 52,700 | 52,700 | 52,330 | 52,490 | 2,299 |
2023/03/16 | 52,250 | 52,290 | 51,650 | 51,890 | 3,197 |
2023/03/15 | 52,700 | 52,820 | 52,580 | 52,700 | 7,651 |
2023/03/14 | 52,460 | 52,750 | 51,420 | 51,770 | 7,450 |
2023/03/13 | 52,700 | 52,820 | 52,450 | 52,820 | 11,755 |
2023/03/10 | 53,310 | 53,720 | 52,870 | 53,180 | 7,541 |
2023/03/09 | 54,660 | 54,750 | 54,500 | 54,580 | 1,896 |
2023/03/08 | 54,780 | 54,940 | 54,680 | 54,810 | 2,813 |
2023/03/07 | 54,970 | 55,160 | 54,970 | 55,100 | 2,731 |
2023/03/06 | 54,750 | 54,970 | 54,750 | 54,970 | 3,213 |
2023/03/03 | 54,280 | 54,320 | 54,110 | 54,300 | 2,947 |
2023/03/02 | 54,120 | 54,120 | 53,550 | 53,700 | 4,661 |
2023/03/01 | 53,960 | 54,140 | 53,800 | 54,140 | 1,696 |
2023/02/28 | 54,200 | 54,310 | 54,180 | 54,180 | 856 |
2023/02/27 | 54,120 | 54,170 | 54,010 | 54,140 | 1,148 |
2023/02/24 | 54,120 | 54,120 | 53,710 | 53,950 | 4,579 |
2023/02/22 | 54,380 | 54,380 | 53,830 | 53,890 | 3,720 |
2023/02/21 | 54,550 | 54,570 | 54,420 | 54,510 | 1,646 |
2023/02/20 | 54,570 | 54,720 | 54,540 | 54,600 | 3,178 |
2023/02/17 | 54,620 | 54,890 | 54,590 | 54,780 | 3,279 |
2023/02/16 | 55,440 | 55,640 | 55,440 | 55,520 | 9,116 |
2023/02/15 | 54,780 | 54,800 | 54,520 | 54,710 | 3,383 |
2023/02/14 | 54,500 | 54,640 | 54,350 | 54,370 | 3,569 |
2023/02/13 | 53,560 | 53,770 | 53,500 | 53,770 | 2,930 |
2023/02/10 | 53,700 | 53,700 | 53,460 | 53,530 | 6,275 |
2023/02/09 | 54,060 | 54,480 | 53,880 | 54,480 | 12,150 |
2023/02/08 | 54,350 | 54,490 | 54,220 | 54,480 | 2,794 |
2023/02/07 | 54,460 | 54,490 | 54,270 | 54,300 | 2,935 |
2023/02/06 | 54,290 | 54,450 | 54,060 | 54,130 | 19,668 |
2023/02/03 | 53,300 | 53,400 | 53,220 | 53,290 | 5,410 |
2023/02/02 | 53,060 | 53,070 | 52,830 | 53,000 | 6,368 |
2023/02/01 | 52,750 | 52,830 | 52,600 | 52,830 | 3,736 |
2023/01/31 | 52,430 | 52,430 | 52,080 | 52,080 | 3,837 |
2023/01/30 | 52,610 | 52,750 | 52,300 | 52,400 | 19,882 |
2023/01/27 | 52,370 | 52,530 | 52,300 | 52,490 | 3,801 |
2023/01/26 | 51,850 | 51,950 | 51,730 | 51,900 | 4,216 |
2023/01/25 | 51,960 | 52,080 | 51,870 | 52,000 | 3,823 |
2023/01/24 | 52,260 | 52,320 | 52,140 | 52,140 | 5,528 |
2023/01/23 | 51,150 | 51,400 | 51,050 | 51,390 | 4,309 |
2023/01/20 | 49,950 | 50,370 | 49,920 | 50,350 | 3,383 |
2023/01/19 | 50,290 | 50,330 | 49,960 | 50,010 | 10,423 |
2023/01/18 | 51,420 | 52,350 | 50,910 | 52,070 | 3,016 |
2023/01/17 | 51,080 | 51,300 | 51,050 | 51,090 | 1,177 |
2023/01/16 | 51,000 | 51,070 | 50,780 | 50,870 | 17,152 |
2023/01/13 | 51,310 | 51,350 | 51,080 | 51,180 | 4,392 |
2023/01/12 | 52,140 | 52,200 | 52,010 | 52,110 | 8,360 |
2023/01/11 | 51,600 | 51,770 | 51,600 | 51,670 | 1,536 |
2023/01/10 | 51,040 | 51,150 | 50,900 | 51,040 | 3,321 |
2023/01/06 | 50,690 | 51,140 | 50,690 | 51,090 | 11,062 |
2023/01/05 | 50,730 | 50,880 | 50,480 | 50,840 | 3,404 |
2023/01/04 | 50,030 | 50,370 | 49,770 | 49,950 | 6,504 |