SPDRポートフォリオS&P・500 ETF【SPLG】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 75.13 (25/07/29)
52週安値 56.67 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/29 | 75.10 | 75.13 | 74.63 | 74.74 | -0.19 | -0.25 | 7,606,651 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/28 | 75.01 | 75.06 | 74.77 | 74.93 | 0.00 | ー | 5,370,539 |
25/07/25 | 74.72 | 75.01 | 74.69 | 74.93 | +0.28 | +0.38 | 4,422,520 |
25/07/24 | 74.66 | 74.83 | 74.59 | 74.65 | +0.06 | +0.08 | 11,271,444 |
25/07/23 | 74.30 | 74.61 | 74.09 | 74.59 | +0.61 | +0.82 | 9,341,855 |
25/07/22 | 74.01 | 74.07 | 73.67 | 73.98 | +0.02 | +0.03 | 6,862,877 |
25/07/21 | 73.97 | 74.30 | 73.92 | 73.96 | +0.12 | +0.16 | 4,530,878 |
25/07/18 | 74.03 | 74.03 | 73.70 | 73.84 | -0.02 | -0.03 | 6,533,044 |
25/07/17 | 73.45 | 73.93 | 73.44 | 73.86 | +0.43 | +0.59 | 5,302,795 |
25/07/16 | 73.38 | 73.49 | 72.71 | 73.43 | +0.25 | +0.34 | 6,313,057 |
25/07/15 | 73.83 | 73.86 | 73.18 | 73.18 | -0.32 | -0.44 | 6,598,936 |
25/07/14 | 73.31 | 73.55 | 73.15 | 73.50 | +0.15 | +0.20 | 4,010,224 |
25/07/11 | 73.27 | 73.50 | 73.13 | 73.35 | -0.28 | -0.38 | 4,079,019 |
25/07/10 | 73.43 | 73.75 | 73.29 | 73.63 | +0.22 | +0.30 | 21,832,148 |
25/07/09 | 73.26 | 73.49 | 73.05 | 73.41 | +0.44 | +0.60 | 5,010,688 |
25/07/08 | 73.10 | 73.18 | 72.88 | 72.97 | -0.06 | -0.08 | 5,654,869 |
25/07/07 | 73.33 | 73.41 | 72.69 | 73.03 | -0.54 | -0.73 | 7,609,018 |
25/07/03 | 73.22 | 73.67 | 73.22 | 73.57 | +0.60 | +0.82 | 2,934,678 |
25/07/02 | 72.62 | 72.99 | 72.53 | 72.97 | +0.32 | +0.44 | 14,703,365 |
25/07/01 | 72.50 | 72.79 | 72.40 | 72.65 | -0.04 | -0.06 | 15,607,447 |
25/06/30 | 72.62 | 72.84 | 72.36 | 72.69 | +0.37 | +0.51 | 8,301,918 |
25/06/27 | 72.11 | 72.51 | 71.86 | 72.32 | +0.13 | +0.18 | 20,132,158 |
25/06/26 | 71.86 | 72.24 | 71.78 | 72.19 | +0.56 | +0.78 | 11,291,138 |
25/06/25 | 71.73 | 71.79 | 71.45 | 71.63 | +0.04 | +0.06 | 5,703,559 |
25/06/24 | 71.30 | 71.72 | 71.19 | 71.59 | +0.80 | +1.13 | 13,397,232 |
25/06/23 | 70.20 | 70.85 | 69.84 | 70.79 | +0.68 | +0.97 | 7,893,824 |
25/06/20 | 70.61 | 70.73 | 69.95 | 70.11 | -0.17 | -0.24 | 20,318,767 |
25/06/18 | 70.40 | 70.73 | 70.16 | 70.28 | -0.02 | -0.03 | 5,608,797 |
25/06/17 | 70.60 | 70.79 | 70.21 | 70.30 | -0.60 | -0.85 | 13,608,559 |
25/06/16 | 70.62 | 71.10 | 70.62 | 70.90 | +0.68 | +0.97 | 11,325,633 |
25/06/13 | 70.41 | 70.80 | 70.05 | 70.22 | -0.79 | -1.11 | 16,005,810 |