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) |
|---|---|---|---|---|---|---|
| 2024/08/26 | 80,870.0 | 81,060.0 | 80,650.0 | 81,000.0 | 81,000.0 | 1,529 |
| 2024/08/23 | 81,450.0 | 81,700.0 | 81,020.0 | 81,370.0 | 81,370.0 | 1,827 |
| 2024/08/22 | 81,260.0 | 81,730.0 | 81,250.0 | 81,490.0 | 81,490.0 | 1,577 |
| 2024/08/21 | 81,170.0 | 81,580.0 | 81,060.0 | 81,460.0 | 81,460.0 | 2,497 |
| 2024/08/20 | 82,060.0 | 82,500.0 | 81,640.0 | 82,500.0 | 82,500.0 | 2,013 |
| 2024/08/19 | 82,300.0 | 82,300.0 | 80,000.0 | 80,560.0 | 80,560.0 | 4,293 |
| 2024/08/16 | 82,570.0 | 82,680.0 | 82,400.0 | 82,630.0 | 82,630.0 | 3,317 |
| 2024/08/15 | 80,150.0 | 80,500.0 | 80,100.0 | 80,250.0 | 80,250.0 | 2,331 |
| 2024/08/14 | 80,410.0 | 80,410.0 | 79,310.0 | 79,760.0 | 79,760.0 | 5,529 |
| 2024/08/13 | 78,430.0 | 79,020.0 | 78,360.0 | 78,940.0 | 78,940.0 | 4,506 |
| 2024/08/09 | 78,440.0 | 78,450.0 | 77,680.0 | 78,080.0 | 78,080.0 | 3,544 |
| 2024/08/08 | 77,360.0 | 77,360.0 | 75,140.0 | 75,590.0 | 75,590.0 | 5,341 |
| 2024/08/07 | 78,000.0 | 78,000.0 | 75,260.0 | 77,370.0 | 77,370.0 | 9,216 |
| 2024/08/06 | 76,160.0 | 76,790.0 | 75,650.0 | 76,540.0 | 76,540.0 | 7,895 |
| 2024/08/05 | 76,860.0 | 77,070.0 | 73,650.0 | 73,840.0 | 73,840.0 | 16,473 |
| 2024/08/02 | 80,890.0 | 81,030.0 | 80,220.0 | 80,240.0 | 80,240.0 | 7,333 |
| 2024/08/01 | 82,980.0 | 83,130.0 | 82,170.0 | 83,100.0 | 83,100.0 | 6,045 |
| 2024/07/31 | 83,060.0 | 83,800.0 | 82,510.0 | 83,500.0 | 83,500.0 | 8,200 |
| 2024/07/30 | 83,950.0 | 84,320.0 | 83,510.0 | 84,320.0 | 84,320.0 | 1,279 |
| 2024/07/29 | 84,130.0 | 84,350.0 | 83,700.0 | 83,950.0 | 83,950.0 | 6,221 |
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。
