ストックスクリーナーアプリを入手
564.16
0.15%
-0.90
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $567.5 | $562.8 | $4.74 | 32,317,161.0 | -0.15% |
| 2025-05-08 | $570.3 | $561.7 | $8.61 | 64,850,298.0 | +0.70% |
| 2025-05-07 | $563.8 | $556.0 | $7.78 | 55,166,271.0 | +0.42% |
| 2025-05-06 | $563.3 | $557.0 | $6.39 | 46,464,648.0 | -0.84% |
| 2025-05-05 | $566.6 | $561.7 | $4.95 | 38,264,367.0 | -0.57% |
| 2025-05-02 | $568.4 | $562.4 | $6.00 | 60,359,811.0 | +1.48% |
| 2025-05-01 | $564.1 | $557.9 | $6.21 | 62,649,281.0 | +0.71% |
| 2025-04-30 | $556.5 | $541.5 | $15.00 | 92,184,928.0 | +0.04% |
| 2025-04-29 | $555.5 | $548.5 | $6.90 | 47,200,376.0 | +0.63% |
| 2025-04-28 | $553.5 | $545.0 | $8.53 | 46,931,800.0 | +0.04% |
| 2025-04-25 | $551.0 | $543.7 | $7.36 | 60,063,749.0 | +0.72% |
| 2025-04-24 | $547.4 | $535.5 | $11.98 | 63,066,031.0 | +2.10% |
| 2025-04-23 | $545.4 | $533.9 | $11.55 | 89,879,030.0 | +1.55% |
| 2025-04-22 | $529.3 | $519.2 | $10.11 | 72,384,734.0 | +2.60% |
| 2025-04-21 | $521.7 | $508.5 | $13.24 | 68,948,601.0 | -2.38% |
| 2025-04-17 | $531.2 | $523.9 | $7.25 | 79,810,732.0 | +0.14% |
| 2025-04-16 | $537.9 | $520.3 | $17.60 | 82,636,014.0 | -2.22% |
| 2025-04-15 | $543.2 | $536.8 | $6.42 | 55,876,429.0 | -0.28% |
| 2025-04-14 | $544.3 | $533.9 | $10.42 | 67,444,247.0 | +0.97% |
| 2025-04-11 | $536.4 | $520.1 | $16.36 | 98,121,093.0 | +1.78% |
| 2025-04-10 | $533.5 | $509.3 | $24.18 | 161,598,170.0 | -4.38% |
| 2025-04-09 | $548.6 | $493.1 | $55.57 | 240,559,723.0 | +10.50% |
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。
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 |
|---|---|---|---|---|---|
| 2025-05 | $570.3 | $556.0 | $14.27 | 360,071,837.0 | +1.75% |
| 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% |
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% |
0.06%
1.55%
大文字化:
|
ボリューム (24 時間):