59,346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) |
|---|---|---|---|---|---|---|
| 2025/03/26 | 86,410.0 | 86,720.0 | 86,290.0 | 86,530.0 | 86,530.0 | 1,511 |
| 2025/03/25 | 86,510.0 | 86,640.0 | 86,280.0 | 86,280.0 | 86,280.0 | 2,916 |
| 2025/03/24 | 84,970.0 | 85,190.0 | 84,930.0 | 85,080.0 | 85,080.0 | 2,666 |
| 2025/03/21 | 83,910.0 | 84,330.0 | 83,850.0 | 84,280.0 | 84,280.0 | 2,644 |
| 2025/03/19 | 83,940.0 | 84,270.0 | 83,900.0 | 84,200.0 | 84,200.0 | 1,299 |
| 2025/03/18 | 84,730.0 | 84,780.0 | 84,490.0 | 84,780.0 | 84,780.0 | 1,819 |
| 2025/03/17 | 83,240.0 | 83,500.0 | 83,120.0 | 83,230.0 | 83,230.0 | 2,191 |
| 2025/03/14 | 81,990.0 | 82,670.0 | 81,930.0 | 82,500.0 | 82,500.0 | 1,616 |
| 2025/03/13 | 83,060.0 | 83,240.0 | 81,990.0 | 82,110.0 | 82,110.0 | 3,075 |
| 2025/03/12 | 82,640.0 | 82,770.0 | 82,440.0 | 82,610.0 | 82,610.0 | 2,634 |
| 2025/03/11 | 82,170.0 | 82,870.0 | 81,260.0 | 82,800.0 | 82,800.0 | 6,032 |
| 2025/03/10 | 84,550.0 | 84,760.0 | 84,160.0 | 84,650.0 | 84,650.0 | 4,564 |
| 2025/03/07 | 85,300.0 | 85,310.0 | 84,590.0 | 84,700.0 | 84,700.0 | 5,769 |
| 2025/03/06 | 86,840.0 | 87,060.0 | 86,670.0 | 86,800.0 | 86,800.0 | 2,558 |
| 2025/03/05 | 87,130.0 | 87,230.0 | 86,730.0 | 86,790.0 | 86,790.0 | 7,921 |
| 2025/03/04 | 87,450.0 | 87,560.0 | 86,830.0 | 87,520.0 | 87,520.0 | 6,388 |
| 2025/03/03 | 89,660.0 | 89,700.0 | 89,210.0 | 89,520.0 | 89,520.0 | 3,288 |
| 2025/02/28 | 88,050.0 | 88,100.0 | 87,200.0 | 87,970.0 | 87,970.0 | 4,935 |
| 2025/02/27 | 88,680.0 | 89,200.0 | 88,440.0 | 89,180.0 | 89,180.0 | 2,430 |
| 2025/02/26 | 89,000.0 | 89,280.0 | 88,530.0 | 89,270.0 | 89,270.0 | 3,986 |
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。
