60,385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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 87,100.0 | 87,180.0 | 86,750.0 | 87,010.0 | 87,010.0 | 4,846 |
| 2024/06/21 | 86,980.0 | 86,980.0 | 86,670.0 | 86,810.0 | 86,810.0 | 4,546 |
| 2024/06/20 | 86,650.0 | 87,090.0 | 86,650.0 | 87,060.0 | 87,060.0 | 3,327 |
| 2024/06/19 | 86,690.0 | 86,700.0 | 86,530.0 | 86,630.0 | 86,630.0 | 3,309 |
| 2024/06/18 | 86,280.0 | 86,400.0 | 86,160.0 | 86,400.0 | 86,400.0 | 4,069 |
| 2024/06/17 | 85,550.0 | 85,560.0 | 85,370.0 | 85,500.0 | 85,500.0 | 4,552 |
| 2024/06/14 | 84,800.0 | 85,960.0 | 84,800.0 | 85,950.0 | 85,950.0 | 6,341 |
| 2024/06/13 | 85,050.0 | 85,320.0 | 85,000.0 | 85,260.0 | 85,260.0 | 3,416 |
| 2024/06/12 | 84,410.0 | 84,540.0 | 84,330.0 | 84,540.0 | 84,540.0 | 3,812 |
| 2024/06/11 | 84,000.0 | 84,250.0 | 83,940.0 | 84,250.0 | 84,250.0 | 3,285 |
| 2024/06/10 | 83,500.0 | 83,990.0 | 83,500.0 | 83,940.0 | 83,940.0 | 4,915 |
| 2024/06/07 | 83,150.0 | 83,420.0 | 83,150.0 | 83,300.0 | 83,300.0 | 1,609 |
| 2024/06/06 | 83,300.0 | 83,480.0 | 83,090.0 | 83,420.0 | 83,420.0 | 4,476 |
| 2024/06/05 | 82,220.0 | 82,420.0 | 82,070.0 | 82,420.0 | 82,420.0 | 3,811 |
| 2024/06/04 | 83,230.0 | 83,230.0 | 82,200.0 | 82,460.0 | 82,460.0 | 3,015 |
| 2024/06/03 | 82,980.0 | 83,270.0 | 82,970.0 | 83,230.0 | 83,230.0 | 3,495 |
| 2024/05/31 | 81,940.0 | 82,010.0 | 81,680.0 | 81,870.0 | 81,870.0 | 3,525 |
| 2024/05/30 | 82,660.0 | 82,660.0 | 82,050.0 | 82,060.0 | 82,060.0 | 7,618 |
| 2024/05/29 | 83,300.0 | 84,500.0 | 82,910.0 | 82,910.0 | 82,910.0 | 3,216 |
| 2024/05/28 | 83,300.0 | 83,300.0 | 83,060.0 | 83,190.0 | 83,190.0 | 5,503 |
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。
