52,947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) |
|---|---|---|---|---|---|---|
| 2024/12/30 | 94,060.0 | 94,060.0 | 93,770.0 | 93,980.0 | 93,980.0 | 2,891 |
| 2024/12/27 | 94,690.0 | 95,070.0 | 94,620.0 | 94,640.0 | 94,640.0 | 7,910 |
| 2024/12/26 | 94,260.0 | 94,700.0 | 94,260.0 | 94,670.0 | 94,670.0 | 5,717 |
| 2024/12/25 | 94,000.0 | 94,460.0 | 93,210.0 | 94,200.0 | 94,200.0 | 5,226 |
| 2024/12/24 | 93,440.0 | 93,630.0 | 93,260.0 | 93,330.0 | 93,330.0 | 4,045 |
| 2024/12/23 | 92,370.0 | 93,120.0 | 92,370.0 | 93,120.0 | 93,120.0 | 4,489 |
| 2024/12/20 | 92,120.0 | 92,250.0 | 91,300.0 | 91,440.0 | 91,440.0 | 5,759 |
| 2024/12/19 | 90,830.0 | 91,600.0 | 90,510.0 | 91,600.0 | 91,600.0 | 15,663 |
| 2024/12/18 | 92,720.0 | 93,050.0 | 92,720.0 | 92,870.0 | 92,870.0 | 2,317 |
| 2024/12/17 | 93,390.0 | 93,560.0 | 93,340.0 | 93,370.0 | 93,370.0 | 4,183 |
| 2024/12/16 | 92,660.0 | 93,140.0 | 92,660.0 | 92,950.0 | 92,950.0 | 5,163 |
| 2024/12/13 | 92,350.0 | 92,660.0 | 92,350.0 | 92,600.0 | 92,600.0 | 3,017 |
| 2024/12/12 | 92,390.0 | 92,770.0 | 92,210.0 | 92,750.0 | 92,750.0 | 5,625 |
| 2024/12/11 | 91,590.0 | 91,660.0 | 91,360.0 | 91,590.0 | 91,590.0 | 2,608 |
| 2024/12/10 | 91,410.0 | 91,600.0 | 91,240.0 | 91,380.0 | 91,380.0 | 2,918 |
| 2024/12/09 | 91,160.0 | 91,280.0 | 91,000.0 | 91,280.0 | 91,280.0 | 2,798 |
| 2024/12/06 | 91,030.0 | 91,130.0 | 90,830.0 | 90,930.0 | 90,930.0 | 2,161 |
| 2024/12/05 | 91,390.0 | 91,500.0 | 90,990.0 | 90,990.0 | 90,990.0 | 3,505 |
| 2024/12/04 | 90,470.0 | 90,850.0 | 90,400.0 | 90,720.0 | 90,720.0 | 2,029 |
| 2024/12/03 | 90,360.0 | 90,790.0 | 90,360.0 | 90,670.0 | 90,670.0 | 1,839 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
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。
