49,224円
SPDR S&P500 ETFの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/29 | 79,350.0 | 79,900.0 | 79,220.0 | 79,330.0 | 79,330.0 | 2,429 |
2024/03/28 | 79,290.0 | 79,370.0 | 79,040.0 | 79,190.0 | 79,190.0 | 6,336 |
2024/03/27 | 78,820.0 | 79,080.0 | 78,770.0 | 79,040.0 | 79,040.0 | 2,344 |
2024/03/26 | 78,790.0 | 78,850.0 | 78,770.0 | 78,820.0 | 78,820.0 | 1,262 |
2024/03/25 | 78,910.0 | 78,970.0 | 78,720.0 | 78,760.0 | 78,760.0 | 2,667 |
2024/03/22 | 79,280.0 | 79,360.0 | 79,090.0 | 79,170.0 | 79,170.0 | 3,585 |
2024/03/21 | 78,600.0 | 78,960.0 | 78,420.0 | 78,960.0 | 78,960.0 | 12,573 |
2024/03/19 | 76,480.0 | 77,100.0 | 76,380.0 | 77,100.0 | 77,100.0 | 4,293 |
2024/03/18 | 76,010.0 | 76,270.0 | 75,950.0 | 76,270.0 | 76,270.0 | 2,689 |
2024/03/15 | 76,030.0 | 76,240.0 | 76,020.0 | 76,050.0 | 76,050.0 | 1,499 |
2024/03/14 | 76,310.0 | 76,470.0 | 76,190.0 | 76,430.0 | 76,430.0 | 2,016 |
2024/03/13 | 76,300.0 | 76,350.0 | 76,060.0 | 76,330.0 | 76,330.0 | 3,148 |
2024/03/12 | 75,220.0 | 75,790.0 | 75,140.0 | 75,780.0 | 75,780.0 | 3,809 |
2024/03/11 | 75,170.0 | 75,210.0 | 74,990.0 | 75,190.0 | 75,190.0 | 4,896 |
2024/03/08 | 76,150.0 | 76,270.0 | 75,980.0 | 76,160.0 | 76,160.0 | 3,561 |
2024/03/07 | 77,500.0 | 77,500.0 | 75,550.0 | 75,650.0 | 75,650.0 | 5,226 |
2024/03/06 | 76,150.0 | 76,180.0 | 76,040.0 | 76,140.0 | 76,140.0 | 5,236 |
2024/03/05 | 77,050.0 | 77,050.0 | 76,900.0 | 76,950.0 | 76,950.0 | 2,565 |
2024/03/04 | 76,700.0 | 77,040.0 | 76,700.0 | 77,030.0 | 77,030.0 | 5,875 |
2024/03/01 | 76,260.0 | 76,670.0 | 76,260.0 | 76,660.0 | 76,660.0 | 5,224 |
みんかぶETFで銘柄を探す
SPDR S&P500 ETFの取引履歴を振り返りませんか?
SPDR S&P500 ETFの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。