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) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 90,410.0 | 90,410.0 | 89,410.0 | 89,620.0 | 89,620.0 | 6,484 |
| 2025/02/21 | 91,410.0 | 91,940.0 | 91,330.0 | 91,910.0 | 91,910.0 | 2,004 |
| 2025/02/20 | 92,660.0 | 92,660.0 | 91,800.0 | 91,820.0 | 91,820.0 | 2,480 |
| 2025/02/19 | 92,940.0 | 93,200.0 | 92,830.0 | 92,830.0 | 92,830.0 | 1,564 |
| 2025/02/18 | 92,510.0 | 93,000.0 | 92,500.0 | 92,940.0 | 92,940.0 | 1,826 |
| 2025/02/17 | 92,760.0 | 93,150.0 | 92,580.0 | 92,710.0 | 92,710.0 | 2,090 |
| 2025/02/14 | 93,330.0 | 93,400.0 | 93,060.0 | 93,200.0 | 93,200.0 | 2,383 |
| 2025/02/13 | 93,190.0 | 93,540.0 | 93,170.0 | 93,230.0 | 93,230.0 | 2,438 |
| 2025/02/12 | 92,470.0 | 93,000.0 | 92,450.0 | 92,980.0 | 92,980.0 | 2,789 |
| 2025/02/10 | 91,480.0 | 91,720.0 | 91,330.0 | 91,570.0 | 91,570.0 | 2,801 |
| 2025/02/07 | 91,650.0 | 92,030.0 | 91,500.0 | 91,870.0 | 91,870.0 | 2,653 |
| 2025/02/06 | 92,360.0 | 92,400.0 | 91,880.0 | 92,400.0 | 92,400.0 | 1,301 |
| 2025/02/05 | 92,510.0 | 92,700.0 | 91,760.0 | 91,880.0 | 91,880.0 | 2,328 |
| 2025/02/04 | 93,240.0 | 93,350.0 | 92,100.0 | 92,640.0 | 92,640.0 | 3,424 |
| 2025/02/03 | 92,900.0 | 92,900.0 | 91,700.0 | 91,700.0 | 91,700.0 | 9,280 |
| 2025/01/31 | 93,390.0 | 94,000.0 | 93,300.0 | 93,970.0 | 93,970.0 | 2,281 |
| 2025/01/30 | 93,500.0 | 93,540.0 | 93,260.0 | 93,440.0 | 93,440.0 | 3,201 |
| 2025/01/29 | 94,130.0 | 94,140.0 | 93,730.0 | 93,960.0 | 93,960.0 | 1,611 |
| 2025/01/28 | 93,020.0 | 93,520.0 | 92,870.0 | 93,280.0 | 93,280.0 | 3,537 |
| 2025/01/27 | 94,280.0 | 94,280.0 | 93,590.0 | 93,750.0 | 93,750.0 | 2,966 |
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。
