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
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

このページの先頭へ