[1557 東証] SPDR S&P500 ETF 日足 時系列データ

[1557 東証] SPDR S&P500 ETF
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2128950.0029230.0028920.0029110.0071620846880
2017-11-2028880.0029060.0028770.0028890.00238468851520
2017-11-1729280.0029280.0029020.0029140.00102930003980
2017-11-1629000.0029190.0028960.0029190.00142741436470
2017-11-1529250.0029250.0029060.0029160.00246872046610
2017-11-1429360.0029360.0029300.0029330.00107831625640
2017-11-1329350.0029400.0029340.0029360.00214062818200
2017-11-1029320.0029360.0029270.0029330.00180652936210
2017-11-0929480.0029600.0029350.0029420.00239670663180
2017-11-0829400.0029450.0029370.0029410.00240870841930
2017-11-0729470.0029580.0029440.0029580.00163648281530
2017-11-0629470.0029660.0029410.0029430.00243871901030
2017-11-0229360.0029360.0029230.0029280.00211361919950
2017-11-0129220.0029360.0029210.0029330.00200758814330
2017-10-3129030.0029170.0029020.0029080.003515102138550
2017-10-3029250.0029320.0029200.0029230.00223965471770
2017-10-2729130.0029270.0029120.0029250.003749109381840
2017-10-2629030.0029160.0028990.0029030.00322893680120
2017-10-2529190.0029240.0029130.0029180.00267778112370
2017-10-2429040.0029240.0029020.0029160.00324894534430
2017-10-2329340.0029380.0029230.0029310.00241470771300
2017-10-2028870.0029150.0028810.0029040.00266377159930
2017-10-1928850.0028950.0028840.0028860.00258074470770
2017-10-1828640.0028720.0028620.0028720.003528101136210
2017-10-1728630.0028690.0028570.0028660.00239568617060
2017-10-1628550.0028640.0028550.0028620.00166747673200
2017-10-1328600.0028610.0028550.0028550.00129937119290
2017-10-1228650.0028670.0028600.0028620.0091026071270
2017-10-1128640.0028700.0028530.0028650.00223163890670
2017-10-1028650.0028730.0028630.0028690.00151043281200
2017-10-0628660.0028810.0028660.0028790.00209060074310
2017-10-0528540.0028580.0028500.0028520.00139439784340
2017-10-0428550.0028550.0028430.0028460.00187253352610
2017-10-0328480.0028610.0028420.0028590.00281080103360
2017-10-0228330.0028430.0028330.0028390.00135638465640
2017-09-2928210.0028280.0028140.0028240.00149642269150
2017-09-2828200.0028300.0028130.0028300.00105929872710
2017-09-2727930.0028020.0027930.0028000.00109630660490
2017-09-2627810.0027870.0027750.0027760.00124034486460
2017-09-2527950.0028010.0027940.0027940.00210058732270
2017-09-2228070.0028070.0027800.0027830.00220561557180
2017-09-2128040.0028150.0028010.0028060.004652130521580
2017-09-2027900.0027900.0027830.0027880.00127335493740
2017-09-1927820.0027940.0027720.0027900.00255070984470
2017-09-1527360.0027510.0027320.0027440.0093925735460
2017-09-1427550.0027570.0027500.0027500.00158443611010
2017-09-1327520.0027550.0027400.0027450.005227143770340
2017-09-1227210.0027290.0027180.0027240.006944188917590
2017-09-1126780.0026890.0026780.0026890.00157142101550
2017-09-0826770.0026810.0026620.0026680.00115330803670
2017-09-0726880.0026970.0026880.0026920.0042211357730
2017-09-0626760.0026830.0026700.0026830.00124033196430
2017-09-0527080.0027180.0026990.0027040.0088724001360
2017-09-0427140.0027140.0027030.0027070.00106728934710
2017-09-0127230.0027270.0027150.0027240.0081422160960
2017-08-3127120.0027230.0027100.0027170.0086323441330
2017-08-3026890.0026940.0026890.0026900.00186950276080
2017-08-2926620.0026640.0026470.0026550.00226260014490
2017-08-2826830.0026830.0026670.0026720.0079821354640
2017-08-2526840.0026860.0026750.0026780.0058915800330
2017-08-2426690.0026760.0026590.0026690.0091424359040
2017-08-2327000.0027000.0026840.0026890.0079521381820
2017-08-2226500.0026660.0026500.0026620.0077920683900
2017-08-2126600.0026650.0026520.0026540.00148739527290
2017-08-1826600.0026760.0026600.0026660.006322168482670
2017-08-1727190.0027200.0027090.0027110.0072919792520
2017-08-1627290.0027330.0027240.0027280.0080121859360
2017-08-1527120.0027300.0027120.0027260.0074620306950
2017-08-1427000.0027040.0026790.0026950.008631232632220
2017-08-1027210.0027240.0027110.0027170.00237264416170
2017-08-0927270.0027280.0027070.0027210.004262115749620
2017-08-0827470.0027500.0027390.0027390.00112330799720
2017-08-0727440.0027470.0027420.0027450.003359193060
2017-08-0427240.0027340.0027210.0027310.00115331423530
2017-08-0327440.0027470.0027370.0027440.0045012340950
2017-08-0227420.0027460.0027350.0027450.0051614144890
2017-08-0127320.0027360.0027220.0027360.0083122684420
2017-07-3127340.0027420.0027290.0027340.00190051908090
2017-07-2827480.0027520.0027370.0027450.0092325306550
2017-07-2727600.0027640.0027450.0027470.00191952781610
2017-07-2627670.0027710.0027630.0027690.00231263990000
2017-07-2527510.0027510.0027340.0027420.0080121972540
2017-07-2427500.0027540.0027370.0027430.004110112812900
2017-07-2127690.0027690.0027640.0027680.0043812118050
2017-07-2027660.0027700.0027630.0027700.0074320551420
2017-07-1927530.0027620.0027510.0027610.0086723894880
2017-07-1827720.0027720.0027530.0027670.00208557619720
2017-07-1427750.0027750.0027600.0027720.0059616509520
2017-07-1327600.0027690.0027560.0027600.002757596760
2017-07-1227600.0027600.0027450.0027470.00183650512930
2017-07-1127690.0027730.0027630.0027700.00109630329720
2017-07-1027530.0027700.0027530.0027640.00219760557590
2017-07-0727270.0027420.0027170.0027410.0096626385780
2017-07-0627480.0027480.0027380.0027400.00127534954350
2017-07-0527370.0027450.0027320.0027450.00165345272250
2017-07-0427410.0027450.0027320.0027320.00222060830800
2017-07-0327200.0027290.0027160.0027230.00177248253260
2017-06-3027150.0027150.0027010.0027080.00265471850760
2017-06-2927440.0027440.0027090.0027370.00321588007860
2017-06-2827100.0027120.0027050.0027080.0070919206260
2017-06-2727190.0027230.0027100.0027210.00141738549750
2017-06-2627020.0027100.0027010.0027050.0075420400390
2017-06-2327050.0027050.0026990.0027010.00299680947770
2017-06-2227020.0027030.0026940.0026940.00141938296250
2017-06-2127000.0027100.0027000.0027050.00128734782330
2017-06-2027210.0027300.0027160.0027240.00207756587620
2017-06-1926960.0026990.0026940.0026970.0057515503960
2017-06-1626880.0027020.0026880.0027000.00175147178790
2017-06-1526690.0026760.0026680.0026690.00149639940860
2017-06-1426940.0026940.0026820.0026840.00150340385120
2017-06-1326750.0026820.0026750.0026820.0071919244910
2017-06-1226860.0026890.0026800.0026820.00154641498010
2017-06-0926760.0026940.0026740.0026900.00125833757710
2017-06-0826810.0026820.0026750.0026750.0039410559970
2017-06-0726710.0026730.0026660.0026730.00104027767400
2017-06-0626980.0026980.0026720.0026760.00172646319910
2017-06-0526950.0027040.0026910.0027030.00130735242130
2017-06-0227110.0027240.0027110.0027230.004126112123450
2017-06-0126850.0026870.0026810.0026860.0043611703620
2017-05-3126820.0026860.0026780.0026820.0040410834220
2017-05-3026960.0026960.0026780.0026850.00172146240020
2017-05-2926870.0026970.0026870.0026930.00118831972740
2017-05-2627000.0027020.0026910.0026910.00128634686510
2017-05-2526860.0026980.0026860.0026980.0083222396110
2017-05-2426880.0026900.0026800.0026850.00121032497780
2017-05-2326650.0026650.0026570.0026620.00139537133390
2017-05-2226560.0026670.0026550.0026650.0074319761210
2017-05-1926500.0026510.0026310.0026400.00178347077920
2017-05-1826300.0026350.0026160.0026350.00368396816600
2017-05-1726970.0026970.0026810.0026880.00217058349360
2017-05-1627270.0027310.0027190.0027220.0088424091790
2017-05-1527100.0027150.0027080.0027130.0063417190190
2017-05-1227230.0027280.0027140.0027210.00196553448020
2017-05-1127330.0027390.0027330.0027390.00232863686080
2017-05-1027170.0027230.0027170.0027230.00170846455630
2017-05-0927140.0027160.0027110.0027150.00111830334930
2017-05-0827000.0027100.0026960.0027100.004207113698230
2017-05-0226660.0026730.0026660.0026680.00159742609940
2017-05-0126530.0026640.0026500.0026620.00136336212280
2017-04-2826550.0026570.0026090.0026570.00272472172350
2017-04-2726520.0026550.0026500.0026550.00119131592930
2017-04-2626500.0026580.0026470.0026560.00192050913950
2017-04-2526020.0026150.0026000.0026150.00134234959480
2017-04-2426020.0026130.0026020.0026130.00258867416100
2017-04-2125720.0025750.0025710.0025740.00140836214560
2017-04-2025500.0025500.0025440.0025480.0060615441020
2017-04-1925430.0025470.0025400.0025470.0042410780610
2017-04-1825500.0025670.0025500.0025560.00144336865830
2017-04-1725230.0025240.0025130.0025240.00158239874610
2017-04-1425450.0025500.0025410.0025500.0049012472250
2017-04-1325460.0025560.0025410.0025430.004270108701180
2017-04-1225740.0025780.0025660.0025750.00274470575730
2017-04-1126080.0026100.0025990.0025990.0094824686410
2017-04-1026130.0026290.0026130.0026280.00146038247320
2017-04-0726010.0026140.0025780.0025950.00195550781740
2017-04-0625910.0025920.0025800.0025810.00236961261170
2017-04-0526070.0026160.0026020.0026040.00198651769910
2017-04-0426170.0026170.0025960.0026020.00166243274260
2017-04-0326330.0026330.0026200.0026260.00115830409660
2017-03-3126370.0026650.0026350.0026420.0078120664650
2017-03-3026260.0026300.0026200.0026260.00114930176780
2017-03-2926170.0026360.0026120.0026120.0069318149850
2017-03-2825890.0025930.0025830.0025900.0087122544100
2017-03-2725950.0026010.0025710.0025710.00294376097800
2017-03-2426240.0026410.0026080.0026410.00154940601050
2017-03-2326170.0026300.0026120.0026240.0073919388520
2017-03-2226290.0026630.0026060.0026090.004621121276510
2017-03-2126900.0026900.0026670.0026810.00296879581660
2017-03-1727010.0027080.0026970.0027000.00166044838830
2017-03-1627160.0027230.0027070.0027140.00239765007130
2017-03-1527200.0027350.0027200.0027280.00115731520140
2017-03-1427340.0027340.0027260.0027310.0052914444200
2017-03-1327270.0027330.0027170.0027220.00145339597180
2017-03-1027270.0027400.0027240.0027390.00285077830240
2017-03-0927060.0027120.0027060.0027060.0091624814160
2017-03-0826990.0027000.0026860.0026860.00151740887760
2017-03-0727070.0027090.0027030.0027050.0083922713790
2017-03-0627090.0027140.0027000.0027030.00347794100870
2017-03-0327280.0027290.0027110.0027140.00208856839800
2017-03-0227300.0027350.0027230.0027280.00264472155830
2017-03-0126740.0026950.0026730.0026860.00304081627210
2017-02-2826680.0027000.0026630.0026630.00188450421220
2017-02-2726620.0026620.0026490.0026530.00150940089990
2017-02-2426660.0026690.0026600.0026630.0073719642960
2017-02-2326790.0026800.0026690.0026730.0086023002440
2017-02-2226800.0026850.0026760.0026790.00285776573240
2017-02-2126620.0026760.0026620.0026690.0079821331430
2017-02-2026560.0026630.0026500.0026570.0082721964730
2017-02-1726610.0026660.0026550.0026600.00140637405580
2017-02-1626860.0026860.0026730.0026770.00234062671970
2017-02-1526650.0026760.0026650.0026730.00374199894390
2017-02-1426450.0026460.0026330.0026330.0071318843730
2017-02-1326420.0026460.0026320.0026380.00145438403010
2017-02-1025970.0026290.0025970.0026220.003883101521130
2017-02-0925710.0025760.0025630.0025740.0054413983990
2017-02-0825680.0025730.0025630.0025720.0050512972030
2017-02-0725600.0025650.0025530.0025560.00164442093470
2017-02-0625840.0025840.0025700.0025840.00105927330670
2017-02-0325650.0025720.0025600.0025690.0082821262110
2017-02-0225780.0025780.0025500.0025520.00118130264020
2017-02-0125670.0025810.0025670.0025810.00169543662560
2017-01-3125900.0025990.0025730.0025800.00228258995850
2017-01-3026200.0026240.0026100.0026160.00112629477160
2017-01-2726220.0026390.0026200.0026390.00255867262720
2017-01-2626000.0026090.0025900.0026070.00376597966780
2017-01-2525870.0025990.0025830.0025840.00133734621390
2017-01-2425500.0025600.0025460.0025500.00122131166410
2017-01-2325760.0025820.0025580.0025580.00235260529280
2017-01-2025990.0026050.0025910.0026000.00180746996940
2017-01-1925980.0026060.0025920.0025950.00165743059180
2017-01-1825590.0025750.0025500.0025680.00189948620530
2017-01-1725850.0025900.0025670.0025670.00127232848090
2017-01-1625940.0026000.0025850.0025850.00168143591690
2017-01-1325930.0026100.0025920.0026030.00302378723550
2017-01-1226160.0026220.0025890.0025890.00290675580930
2017-01-1126180.0026300.0026160.0026260.00177746607950
2017-01-1026260.0026270.0026060.0026100.00264669295370
2017-01-0626100.0026300.0026050.0026230.00211055295110
2017-01-0526560.0026560.0026320.0026420.003973104852790
2017-01-0426510.0026670.0026450.0026660.003997106257620
2016-12-3026100.0026250.0026050.0026170.00197451642090
2016-12-2926300.0026300.0025830.0026220.00288575532920
2016-12-2826500.0026590.0026480.0026570.00157441757260
2016-12-2726400.0026490.0026380.0026410.00216957312330
2016-12-2626320.0026450.0026320.0026350.00200352783920
2016-12-2226490.0026510.0026400.0026500.00181848145810
2016-12-2126490.0026570.0026420.0026470.00231361290290
2016-12-2026320.0026400.0025970.0026360.00378099363420
2016-12-1926500.0026560.0026400.0026480.00228260485050
2016-12-1626610.0026690.0026580.0026650.00350393339580
2016-12-1526450.0026660.0026450.0026610.00254167469930
2016-12-1426210.0026250.0026160.0026190.00159341753770
2016-12-1325990.0026100.0025920.0026100.00193750356820
2016-12-1226170.0026230.0026050.0026140.00329786213450
2016-12-0925670.0025800.0025670.0025760.00230259212270
2016-12-0825460.0025520.0025370.0025500.008488216282250
2016-12-0725230.0025320.0025230.0025320.00250663374380
2016-12-0625140.0025170.0025050.0025130.00329082656950
2016-12-0524860.0024970.0024820.0024830.00187046514800
2016-12-0225020.0025040.0024940.0025040.00115428837760
2016-12-0125260.0025270.0025120.0025150.00231758434010
2016-11-3024830.0024920.0024750.0024880.00170242263590
2016-11-2924600.0024750.0024600.0024710.00212452423480
2016-11-2824950.0024950.0024660.0024820.005104126418870
2016-11-2525060.0025170.0025000.0025050.004611115720560
2016-11-2424800.0024890.0024770.0024840.0010210253295200
2016-11-2224350.0024470.0024260.0024460.006635161706030
2016-11-2124270.0024340.0024190.0024340.004739115085230
2016-11-1824100.0024230.0024050.0024210.008396202844840
2016-11-1723690.0023830.0023650.0023790.00140533338770

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter