ストックスクリーナーアプリを入手
756.98
0.46%
-3.90
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 |
|---|---|---|---|---|---|
| 2026-09-15 | $760.4 | $756.1 | $4.20 | 29,998,481.0 | -0.51% |
| 2026-09-14 | $763.5 | $757.9 | $5.59 | 43,577,935.0 | -0.45% |
| 2026-09-11 | $766.4 | $763.6 | $2.78 | 45,392,517.0 | +0.85% |
| 2026-09-10 | $760.1 | $756.6 | $3.47 | 42,289,575.0 | -0.60% |
| 2026-09-09 | $764.5 | $760.9 | $3.53 | 32,553,804.0 | -0.46% |
| 2026-09-08 | $769.7 | $765.1 | $4.56 | 43,499,768.0 | -0.55% |
| 2026-09-04 | $772.9 | $769.0 | $3.87 | 29,288,035.0 | -0.39% |
| 2026-09-03 | $774.0 | $767.5 | $6.58 | 41,778,550.0 | +1.05% |
| 2026-09-02 | $766.4 | $761.7 | $4.70 | 29,173,808.0 | +0.44% |
| 2026-09-01 | $764.7 | $759.5 | $5.19 | 40,114,536.0 | -0.69% |
| 2026-08-31 | $768.0 | $764.7 | $3.28 | 38,700,816.0 | -0.30% |
| 2026-08-28 | $775.3 | $768.3 | $6.99 | 36,343,245.0 | -0.23% |
| 2026-08-27 | $772.4 | $767.2 | $5.20 | 34,434,074.0 | +0.66% |
| 2026-08-26 | $767.4 | $763.9 | $3.42 | 27,426,314.0 | +0.02% |
| 2026-08-25 | $766.8 | $763.1 | $3.73 | 27,351,204.0 | +0.32% |
| 2026-08-24 | $765.2 | $762.1 | $3.14 | 31,989,023.0 | -0.29% |
| 2026-08-21 | $767.9 | $764.2 | $3.68 | 38,671,143.0 | +0.41% |
| 2026-08-20 | $768.1 | $762.0 | $6.11 | 44,713,532.0 | -0.84% |
| 2026-08-19 | $772.5 | $768.1 | $4.37 | 39,876,944.0 | +0.21% |
| 2026-08-18 | $769.5 | $766.9 | $2.58 | 43,245,123.0 | -0.68% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $774.0 | $756.1 | $17.88 | 377,667,009.0 | -1.31% |
| 2026-08 | $779.4 | $748.8 | $30.57 | 824,858,894.0 | +2.71% |
| 2026-07 | $755.6 | $729.1 | $26.48 | 1,044,307,483.0 | +0.01% |
| 2026-06 | $760.4 | $716.6 | $43.82 | 1,303,962,759.0 | -1.28% |
| 2026-05 | $758.1 | $715.0 | $43.09 | 935,837,550.0 | +5.26% |
| 2026-04 | $719.8 | $645.1 | $74.68 | 1,174,790,879.0 | +10.51% |
| 2026-03 | $688.6 | $629.3 | $59.34 | 2,220,126,409.0 | -5.20% |
| 2026-02 | $697.1 | $69.00 | $628.1 | 1,601,350,528.0 | -0.86% |
| 2026-01 | $697.8 | $676.6 | $21.27 | 1,588,753,370.0 | +1.47% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $691.7 | $671.2 | $20.46 | 1,566,600,137.0 | +0.53% |
| 2025-11 | $685.8 | $650.9 | $34.95 | 1,651,348,426.0 | +0.19% |
| 2025-10 | $689.7 | $652.8 | $36.86 | 1,772,595,447.0 | +2.38% |
| 2025-09 | $667.3 | $634.9 | $32.42 | 1,602,774,557.0 | +3.28% |
| 2025-08 | $649.5 | $619.3 | $30.19 | 1,409,613,638.0 | +2.05% |
| 2025-07 | $639.9 | $615.5 | $24.33 | 1,435,434,302.0 | +2.30% |
| 2025-06 | $619.2 | $585.1 | $34.16 | 1,489,045,940.0 | +4.83% |
| 2025-05 | $595.5 | $556.0 | $39.50 | 1,389,647,574.0 | +6.28% |
| 2025-04 | $567.4 | $481.8 | $85.62 | 2,210,185,853.0 | -0.87% |
| 2025-03 | $597.3 | $546.9 | $50.47 | 1,414,700,937.0 | -5.86% |
| 2025-02 | $613.2 | $582.4 | $30.79 | 857,138,116.0 | -1.27% |
| 2025-01 | $610.8 | $575.4 | $35.43 | 978,214,324.0 | +2.69% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $609.1 | $580.9 | $28.16 | 972,548,552.0 | -2.38% |
| 2024-11 | $603.4 | $567.9 | $35.46 | 884,410,052.0 | +5.96% |
| 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% |
0.48%
大文字化:
|
ボリューム (24 時間):