[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 
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
2016-11-1623760.0023880.0023760.0023830.005266125429050
2016-11-1523440.0023490.0023360.0023470.00263461692740
2016-11-1423180.0023450.0023110.0023420.005077118286450
2016-11-1123170.0023210.0023020.0023100.009366216519240
2016-11-1022840.0022980.0022500.0022870.0010063229763700
2016-11-0922520.0022720.0020650.0020990.0021980466050840
2016-11-0822240.0022300.0022180.0022250.00166737102130
2016-11-0722060.0022070.0021920.0022040.00286663067510
2016-11-0421560.0021610.0021480.0021590.00426291766560
2016-11-0221940.0021970.0021780.0021840.005249114907830
2016-11-0122320.0022380.0022260.0022360.0090820286520
2016-10-3122230.0022400.0022200.0022370.00277461864400
2016-10-2822410.0022450.0022370.0022410.0098422053990
2016-10-2722340.0022360.0022290.0022300.002806253440
2016-10-2622290.0022320.0022220.0022320.0063314101730
2016-10-2522400.0022490.0022390.0022450.00378785082010
2016-10-2422290.0022290.0022220.0022270.0050011136840
2016-10-2122280.0022300.0022160.0022160.0052611706190
2016-10-2022180.0022250.0022180.0022250.0087019331760
2016-10-1922200.0022210.0022140.0022200.002555657260
2016-10-1822150.0022200.0022080.0022200.003818436380
2016-10-1722150.0022180.0022070.0022160.0069615404630
2016-10-1422100.0022190.0022060.0022180.003267217400
2016-10-1322230.0022310.0021990.0021990.00201544485910
2016-10-1222120.0022210.0022110.0022180.00200944535540
2016-10-1122420.0022490.0022400.0022440.0066514919310
2016-10-0722370.0022390.0022320.0022380.00100022363110
2016-10-0622290.0022340.0022270.0022300.00107223899800
2016-10-0522090.0022110.0022040.0022110.0074116363370
2016-10-0422000.0022100.0022000.0022090.0081718004490
2016-10-0321970.0022020.0021910.0021970.00186440924440
2016-09-3021750.0021780.0021660.0021710.0095520739440
2016-09-2921860.0022040.0021860.0022020.00141831126060
2016-09-2821650.0021700.0021630.0021700.003357253270
2016-09-2721570.0021750.0021420.0021750.00429392417280
2016-09-2621820.0021820.0021730.0021760.00243953171350
2016-09-2321900.0021960.0021860.0021920.00139830668430
2016-09-2121680.0021980.0021610.0021900.00180739286310
2016-09-2021780.0021860.0021730.0021820.00179639112540
2016-09-1621740.0021820.0021700.0021820.00141330727130
2016-09-1521800.0021800.0021560.0021710.00313668192830
2016-09-1421880.0022060.0021870.0021970.004647102161760
2016-09-1321960.0022000.0021890.0021940.0095921047710
2016-09-1221790.0021830.0021660.0021720.005296115144590
2016-09-0922310.0022320.0022280.0022320.002595777810
2016-09-0822270.0022300.0022220.0022280.002154786000
2016-09-0722260.0022260.0022170.0022230.00107623915840
2016-09-0622520.0022670.0022520.0022660.00187942517930
2016-09-0522630.0022740.0022540.0022570.00186742306190
2016-09-0222500.0022500.0022390.0022460.0056712727850
2016-09-0122450.0022500.0022420.0022500.00182741019600
2016-08-3122390.0022470.0022350.0022440.0099622321740
2016-08-3022250.0022310.0022230.0022290.004169264260
2016-08-2922110.0022240.0022000.0022180.00178239445050
2016-08-2621890.0021910.0021860.0021870.0059312974850
2016-08-2521930.0021930.0021870.0021870.0050411038230
2016-08-2421920.0022000.0021920.0021990.00173738157830
2016-08-2321950.0021950.0021850.0021920.002846221570
2016-08-2221990.0022020.0021950.0022010.00167436792030
2016-08-1921930.0021970.0021840.0021960.004489823390
2016-08-1821850.0021890.0021770.0021890.0084718485040
2016-08-1721900.0022080.0021870.0022060.0069315238450
2016-08-1622200.0022200.0021900.0021940.00175138627440
2016-08-1522230.0022230.0022120.0022150.0098821913040
2016-08-1222210.0022300.0022210.0022260.0055312321810
2016-08-1022250.0022250.0022050.0022110.00156534618860
2016-08-0922290.0022340.0022270.0022280.00172538489940
2016-08-0822230.0022270.0022200.0022260.00106123600020
2016-08-0521870.0021990.0021870.0021960.00283462220670
2016-08-0421950.0021960.0021790.0021950.0079317385780
2016-08-0321850.0021860.0021740.0021810.00296864722960
2016-08-0222220.0022360.0022180.0022290.00131429221840
2016-08-0122300.0022390.0022250.0022340.0091620435720
2016-07-2922760.0022760.0022270.0022450.00319571924720
2016-07-2822820.0022860.0022660.0022750.0073516715290
2016-07-2722640.0023000.0022600.0022860.00122428011560
2016-07-2622890.0022890.0022600.0022640.00183341666600
2016-07-2523090.0023130.0023010.0023020.0062014308670
2016-07-2222890.0022900.0022820.0022820.0057913240210
2016-07-2123100.0023240.0023080.0023230.00202246835700
2016-07-2022900.0022940.0022860.0022940.00236254049610
2016-07-1922900.0022940.0022810.0022900.0094021493060
2016-07-1522640.0022940.0022390.0022750.00385187758780
2016-07-1422390.0022630.0022310.0022490.00190942787790
2016-07-1322470.0022470.0022350.0022360.00153634465140
2016-07-1221840.0022050.0021830.0021970.00131428866570
2016-07-1121420.0021630.0021360.0021620.00170536616060
2016-07-0821200.0021200.0021000.0021030.00143730298000
2016-07-0721180.0021250.0021110.0021160.0050910777760
2016-07-0621140.0021140.0020890.0021070.00291161251800
2016-07-0521580.0021580.0021380.0021450.00166335630620
2016-07-0421680.0021680.0021560.0021570.00184839885280
2016-07-0121500.0021600.0021470.0021480.00153232976140
2016-06-3021300.0021390.0021210.0021300.0079917014880
2016-06-2920960.0020960.0020860.0020930.00162734057910
2016-06-2820590.0020770.0020410.0020590.00216044445890
2016-06-2721700.0021700.0020600.0020600.00385781555870
2016-06-2422150.0022160.0020100.0021000.006638140221000
2016-06-2322060.0022110.0021960.0022000.004489883210
2016-06-2221870.0021960.0021870.0021920.004259302870
2016-06-2121830.0021960.0021700.0021870.0096521030320
2016-06-2021980.0021990.0021800.0021860.0062113597760
2016-06-1721720.0021990.0021700.0021700.0066614502100
2016-06-1622070.0022070.0021510.0021510.00299965231960
2016-06-1522120.0022150.0022020.0022080.0099121866170
2016-06-1422120.0022170.0022050.0022120.0094020789490
2016-06-1322350.0022350.0022170.0022170.00227750765950
2016-06-1022680.0022720.0022650.0022680.002445534300
2016-06-0922640.0022690.0022600.0022650.002545749840
2016-06-0822710.0022710.0022560.0022640.0049011089740
2016-06-0722680.0022810.0022670.0022770.0060413732680
2016-06-0622500.0022550.0022390.0022520.00204946077580
2016-06-0322920.0023030.0022890.0022930.0052712096280
2016-06-0223050.0023050.0022870.0022920.0056012854110
2016-06-0123260.0023350.0023040.0023100.0091821322970
2016-05-3123440.0023460.0023340.0023460.0052812355840
2016-05-3023310.0023480.0023280.0023440.00187443755770
2016-05-2722950.0023050.0022900.0022990.0072416652700
2016-05-2623000.0023020.0022860.0022880.00161937142600
2016-05-2522880.0022940.0022820.0022890.00117226842820
2016-05-2422490.0022490.0022390.0022400.003868659630
2016-05-2322600.0022640.0022500.0022580.0068915560940
2016-05-2022480.0022590.0022460.0022570.00101122769360
2016-05-1922550.0022570.0022430.0022480.0077117381700
2016-05-1822440.0022440.0022260.0022380.00114225553140
2016-05-1722530.0022580.0022500.0022550.0055012385960
2016-05-1622250.0022400.0022240.0022270.0053111843860
2016-05-1322580.0022580.0022360.0022360.00134430192600
2016-05-1222400.0022540.0022330.0022490.00122527482450
2016-05-1122690.0022750.0022550.0022580.00110825136960
2016-05-1022300.0022490.0022240.0022450.0098922094050
2016-05-0922130.0022200.0022090.0022130.00194643087190
2016-05-0622000.0022150.0021910.0021930.00149532881110
2016-05-0222180.0022270.0021810.0022000.00277361092320
2016-04-2823230.0023450.0022680.0022680.00363483675230
2016-04-2723270.0023270.0023140.0023210.004039344880
2016-04-2623210.0023260.0023120.0023170.00156036162420
2016-04-2523230.0023290.0023120.0023220.00134531231110
2016-04-2222980.0023070.0022800.0023040.0056212886340
2016-04-2123060.0023140.0022950.0023080.00168638871670
2016-04-2022890.0022900.0022710.0022820.003247393800
2016-04-1922840.0022840.0022770.0022790.00114026008610
2016-04-1822370.0022400.0022260.0022290.0074916729570
2016-04-1522760.0022860.0022730.0022800.003548069200
2016-04-1422520.0022750.0022510.0022730.00121227490830
2016-04-1322300.0022500.0022300.0022460.0056012552490
2016-04-1221990.0022170.0021970.0022170.0061913637550
2016-04-1122210.0022210.0021950.0022050.00111724679260
2016-04-0822110.0022300.0022070.0022250.0078517396440
2016-04-0722800.0022850.0022440.0022440.0076417244410
2016-04-0622510.0022700.0022510.0022600.0092020780040
2016-04-0522960.0022970.0022750.0022750.00292366719480
2016-04-0423220.0023220.0023030.0023060.0071416492390
2016-04-0123140.0023170.0022980.0022990.00283565282480
2016-03-3123160.0023190.0023060.0023060.0044810366200
2016-03-3023160.0023160.0023050.0023050.0053912456320
2016-03-2923410.0023420.0023010.0023130.00122028202510
2016-03-2823040.0023300.0023030.0023120.00100423186410
2016-03-2522860.0023040.0022830.0023030.0098822706960
2016-03-2422860.0022970.0022830.0022870.0050011446010
2016-03-2322970.0023000.0022860.0022950.00139431996870
2016-03-2222950.0022960.0022850.0022880.00169638837700
2016-03-1822750.0022780.0022580.0022780.003938904170
2016-03-1722890.0023030.0022700.0022750.0010091230949760
2016-03-1622870.0022990.0022870.0022950.0060413832690
2016-03-1523090.0023100.0022870.0022910.00258159472410
2016-03-1423010.0023080.0022990.0023040.00138931971890
2016-03-1122520.0022820.0022510.0022740.0051611692420
2016-03-1022600.0022750.0022510.0022670.0064914697790
2016-03-0922450.0022490.0022370.0022390.0069115495920
2016-03-0822780.0022780.0022520.0022550.0090920579130
2016-03-0722730.0022770.0022700.0022720.0055612635080
2016-03-0422740.0022750.0022590.0022700.00152334590870
2016-03-0322570.0022760.0022560.0022750.00160536395980
2016-03-0222550.0022670.0022370.0022630.0012618285327890
2016-03-0121820.0021920.0021690.0021760.0061113310710
2016-02-2922160.0022200.0021900.0021900.00203544927070
2016-02-2622110.0022190.0021990.0021990.00190442018970
2016-02-2521730.0021830.0021680.0021830.0099521613850
2016-02-2421500.0021580.0021420.0021490.00116325001020
2016-02-2321910.0021910.0021680.0021780.0058812826900
2016-02-2221600.0021850.0021540.0021850.004429578970
2016-02-1921800.0021800.0021640.0021780.00122126527640
2016-02-1822080.0022110.0021980.0022000.0097821591010
2016-02-1721640.0021800.0021450.0021510.00180438975890
2016-02-1621640.0021830.0021580.0021790.00184840257160
2016-02-1521120.0021530.0020970.0021530.00266056565840
2016-02-1220660.0020920.0020570.0020620.005421112050150
2016-02-1021440.0021480.0021100.0021140.00203843299960
2016-02-0921420.0021570.0021060.0021270.008250175599150
2016-02-0822190.0022250.0022040.0022240.004693104106900
2016-02-0522390.0022440.0022280.0022420.004983111444010
2016-02-0422700.0022800.0022580.0022740.00130329563610
2016-02-0322820.0022940.0022660.0022720.00252157307390
2016-02-0223300.0023410.0023150.0023250.00225852559730
2016-02-0123520.0023520.0023310.0023490.00156136604390
2016-01-2922500.0023160.0022300.0022990.00295266900060
2016-01-2822300.0022560.0022240.0022440.00104423383690
2016-01-2722430.0022480.0022200.0022480.00272360954190
2016-01-2622220.0022220.0022100.0022160.00145232201100
2016-01-2522670.0022680.0022530.0022590.00270561135520
2016-01-2222080.0022330.0021900.0022290.00329772933390
2016-01-2121840.0022110.0021690.0021690.00244353456120
2016-01-2022190.0022220.0021600.0021690.006586144334020
2016-01-1922110.0022820.0022100.0022670.006738152279220
2016-01-1822000.0022290.0021900.0022190.008342183871340
2016-01-1522800.0022810.0022400.0022560.00196744434340
2016-01-1422550.0022550.0022110.0022360.006329141019280
2016-01-1322760.0023150.0022760.0023050.00273962701990
2016-01-1222800.0023000.0022450.0022540.009582217155320
2016-01-0822940.0023360.0022900.0023210.00415595788750
2016-01-0723680.0023730.0023200.0023210.004918115286410
2016-01-0624140.0024260.0023720.0023730.00356885272440
2016-01-0524280.0024330.0024050.0024140.008666209705890
2016-01-0424780.0024780.0024490.0024570.008912218970120
2015-12-3024970.0025000.0024840.0024920.00213253166420
2015-12-2924720.0024840.0024720.0024760.0072317909470
2015-12-2824940.0024940.0024680.0024870.00110927519030
2015-12-2524860.0024860.0024580.0024660.0084020756500
2015-12-2425080.0025090.0024700.0024810.00151237705280
2015-12-2224460.0024620.0024450.0024580.00220854129590
2015-12-2124480.0024590.0024320.0024460.00369690197130
2015-12-1824900.0025200.0024710.0024720.004067101279080
2015-12-1725480.0025480.0025300.0025380.0095224206520
2015-12-1624950.0025060.0024870.0025040.0079019733900
2015-12-1524670.0024680.0024520.0024540.00142034952650
2015-12-1424690.0024850.0024400.0024680.004336106680600
2015-12-1125300.0025380.0025130.0025190.0099925215830
2015-12-1025400.0025490.0025040.0025400.00259965536120
2015-12-0925600.0025600.0025450.0025490.00164541975580
2015-12-0825760.0025830.0025620.0025660.0082721254320
2015-12-0725800.0025810.0025730.0025760.0080720808120
2015-12-0425340.0025670.0025250.0025630.00256865156160
2015-12-0325790.0025840.0025750.0025840.0039110078490
2015-12-0225850.0025930.0025830.0025890.0074019148440
2015-12-0125770.0025820.0025760.0025760.00102526431010
2015-11-3025770.0025770.0025660.0025690.0080720752990
2015-11-2725750.0025790.0025740.0025750.00100025752610
2015-11-2625750.0025800.0025700.0025740.0052213440200

   ※ 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。 

s7db.com Twitter Blog