59,839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) |
|---|---|---|---|---|---|---|
| 2024/10/18 | 87,520.0 | 87,570.0 | 87,260.0 | 87,400.0 | 87,400.0 | 1,465 |
| 2024/10/17 | 86,990.0 | 87,070.0 | 86,820.0 | 87,050.0 | 87,050.0 | 1,966 |
| 2024/10/16 | 86,500.0 | 86,800.0 | 86,360.0 | 86,730.0 | 86,730.0 | 2,659 |
| 2024/10/15 | 87,540.0 | 87,580.0 | 87,370.0 | 87,510.0 | 87,510.0 | 4,610 |
| 2024/10/11 | 85,860.0 | 85,910.0 | 85,610.0 | 85,770.0 | 85,770.0 | 2,666 |
| 2024/10/10 | 85,910.0 | 86,430.0 | 85,910.0 | 86,250.0 | 86,250.0 | 4,268 |
| 2024/10/09 | 84,830.0 | 85,020.0 | 82,800.0 | 85,020.0 | 85,020.0 | 3,414 |
| 2024/10/08 | 84,130.0 | 84,290.0 | 83,840.0 | 84,040.0 | 84,040.0 | 2,377 |
| 2024/10/07 | 85,250.0 | 85,250.0 | 84,910.0 | 84,970.0 | 84,970.0 | 5,009 |
| 2024/10/04 | 83,450.0 | 83,480.0 | 83,000.0 | 83,080.0 | 83,080.0 | 2,572 |
| 2024/10/03 | 83,540.0 | 83,760.0 | 83,210.0 | 83,210.0 | 83,210.0 | 2,542 |
| 2024/10/02 | 81,710.0 | 82,000.0 | 81,370.0 | 81,600.0 | 81,600.0 | 2,373 |
| 2024/10/01 | 82,180.0 | 82,870.0 | 82,180.0 | 82,760.0 | 82,760.0 | 3,874 |
| 2024/09/30 | 81,660.0 | 81,790.0 | 80,910.0 | 80,920.0 | 80,920.0 | 4,347 |
| 2024/09/27 | 83,090.0 | 83,900.0 | 82,920.0 | 83,810.0 | 83,810.0 | 3,098 |
| 2024/09/26 | 82,650.0 | 83,120.0 | 82,350.0 | 83,080.0 | 83,080.0 | 2,925 |
| 2024/09/25 | 81,670.0 | 81,850.0 | 81,600.0 | 81,690.0 | 81,690.0 | 1,158 |
| 2024/09/24 | 82,410.0 | 82,410.0 | 81,600.0 | 82,160.0 | 82,160.0 | 2,515 |
| 2024/09/20 | 82,420.0 | 82,420.0 | 80,800.0 | 80,910.0 | 80,910.0 | 2,597 |
| 2024/09/19 | 80,350.0 | 81,250.0 | 80,350.0 | 80,920.0 | 80,920.0 | 3,377 |
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。
