[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 
2017-03-2426240.0026410.0026080.0026410.00154940601050
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
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

   ※ 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