ストックスクリーナーアプリを入手
590.50
0.03%
0.20
プレマーケット:
593.20
2.70
+0.46%
Spdr S P 500 Etf Trust (SPY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-20 | $590.8 | $584.6 | $6.16 | 48,848,072.0 | +0.03% |
| 2024-11-19 | $591.0 | $584.0 | $7.01 | 47,876,051.0 | +0.37% |
| 2024-11-18 | $589.5 | $585.3 | $4.15 | 35,551,045.0 | +0.41% |
| 2024-11-15 | $590.2 | $583.9 | $6.34 | 74,858,371.0 | -1.28% |
| 2024-11-14 | $597.8 | $592.6 | $5.16 | 38,439,046.0 | -0.64% |
| 2024-11-13 | $599.2 | $595.0 | $4.27 | 46,107,894.0 | +0.05% |
| 2024-11-12 | $599.3 | $594.4 | $4.92 | 42,553,238.0 | -0.31% |
| 2024-11-11 | $600.2 | $597.0 | $3.17 | 37,244,443.0 | +0.10% |
| 2024-11-08 | $599.6 | $596.2 | $3.48 | 45,962,969.0 | +0.43% |
| 2024-11-07 | $596.6 | $593.0 | $3.65 | 45,971,890.0 | +0.77% |
| 2024-11-06 | $591.9 | $585.4 | $6.54 | 66,573,751.0 | +2.49% |
| 2024-11-05 | $576.7 | $570.5 | $6.22 | 39,062,749.0 | +1.21% |
| 2024-11-04 | $572.5 | $567.9 | $4.61 | 36,449,211.0 | -0.22% |
| 2024-11-01 | $575.5 | $570.6 | $4.93 | 44,287,328.0 | +0.42% |
| 2024-10-31 | $575.6 | $568.4 | $7.19 | 59,501,821.0 | -1.96% |
| 2024-10-30 | $583.3 | $579.3 | $4.03 | 40,269,504.0 | -0.30% |
| 2024-10-29 | $582.9 | $578.4 | $4.48 | 41,745,000.0 | +0.16% |
| 2024-10-28 | $582.7 | $580.5 | $2.19 | 29,925,262.0 | +0.31% |
| 2024-10-25 | $584.5 | $578.1 | $6.38 | 46,119,821.0 | -0.03% |
| 2024-10-24 | $580.1 | $576.6 | $3.49 | 34,777,123.0 | +0.22% |
| 2024-10-23 | $581.7 | $574.4 | $7.29 | 48,707,198.0 | -0.91% |
| 2024-10-22 | $584.5 | $580.4 | $4.12 | 33,560,659.0 | -0.05% |
Spdr S P 500 Etf Trust (SPY) 株の年ごとの株価履歴
この詳細な分析では、Spdr S P 500 Etf Trust株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSPY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Spdr S P 500 Etf Trust株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSpdr S P 500 Etf Trust (SPY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $600.2 | $567.9 | $32.28 | 698,634,130.0 | +3.84% |
| 2024-10 | $586.1 | $565.3 | $20.85 | 965,546,293.0 | -0.89% |
| 2024-09 | $574.7 | $539.4 | $35.27 | 1,041,960,793.0 | +1.79% |
| 2024-08 | $564.2 | $510.3 | $53.93 | 1,225,773,468.0 | +2.34% |
| 2024-07 | $565.2 | $537.5 | $27.71 | 1,025,725,985.0 | +1.21% |
| 2024-06 | $550.3 | $522.6 | $27.68 | 878,086,104.0 | +3.20% |
| 2024-05 | $533.1 | $499.6 | $33.52 | 1,143,181,958.0 | +5.06% |
| 2024-04 | $524.4 | $493.9 | $30.52 | 1,580,512,226.0 | -4.03% |
| 2024-03 | $524.6 | $504.9 | $19.70 | 1,466,282,885.0 | +2.95% |
| 2024-02 | $510.1 | $483.8 | $26.33 | 1,387,641,014.0 | +5.22% |
| 2024-01 | $491.6 | $466.4 | $25.19 | 1,693,988,654.0 | +1.59% |
2023年のSpdr S P 500 Etf Trust (SPY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $477.6 | $454.3 | $23.24 | 1,630,949,806.0 | +4.14% |
| 2023-11 | $474.7 | $418.6 | $56.06 | 1,497,482,292.0 | +9.13% |
| 2023-10 | $438.1 | $408.9 | $29.23 | 1,994,155,807.0 | -2.17% |
| 2023-09 | $453.7 | $422.3 | $31.38 | 1,583,522,924.0 | -5.08% |
| 2023-08 | $457.2 | $433.0 | $24.24 | 1,744,273,577.0 | -1.63% |
| 2023-07 | $459.4 | $437.1 | $22.38 | 1,372,060,662.0 | +3.27% |
| 2023-06 | $453.5 | $416.8 | $36.67 | 1,736,379,900.0 | +6.09% |
| 2023-05 | $422.6 | $403.7 | $18.84 | 1,726,947,230.0 | +0.46% |
| 2023-04 | $415.9 | $403.8 | $12.16 | 1,387,725,175.0 | +1.60% |
| 2023-03 | $409.7 | $380.6 | $29.05 | 2,518,174,926.0 | +3.31% |
| 2023-02 | $418.3 | $393.6 | $24.67 | 1,600,660,258.0 | -2.51% |
| 2023-01 | $408.2 | $377.8 | $30.33 | 1,575,166,284.0 | +6.29% |
2022年のSpdr S P 500 Etf Trust (SPY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $410.5 | $374.8 | $35.72 | 1,727,495,083.0 | -6.19% |
| 2022-11 | $407.7 | $368.8 | $38.89 | 1,743,062,639.0 | +5.56% |
| 2022-10 | $389.5 | $348.1 | $41.41 | 2,023,891,002.0 | +8.13% |
| 2022-09 | $411.7 | $357.0 | $54.69 | 1,994,917,584.0 | -9.62% |
| 2022-08 | $431.7 | $395.0 | $36.69 | 1,433,859,929.0 | -4.08% |
| 2022-07 | $413.0 | $371.0 | $41.99 | 1,271,192,507.0 | +9.12% |
| 2022-06 | $417.4 | $362.2 | $55.27 | 1,799,581,820.0 | -8.57% |
| 2022-05 | $429.7 | $380.5 | $49.12 | 2,408,078,313.0 | +0.23% |
| 2022-04 | $457.8 | $411.2 | $46.62 | 1,854,827,114.0 | -8.78% |
| 2022-03 | $462.1 | $415.1 | $46.95 | 2,377,744,077.0 | +3.44% |
| 2022-02 | $458.1 | $410.6 | $47.48 | 2,296,872,174.0 | -2.95% |
| 2022-01 | $480.0 | $420.8 | $59.22 | 2,457,319,797.0 | -5.27% |
0.06%
0.06%
大文字化:
|
ボリューム (24 時間):