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) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 76,210.0 | 76,210.0 | 76,040.0 | 76,110.0 | 76,110.0 | 2,074 |
| 2024/02/26 | 76,410.0 | 76,440.0 | 76,180.0 | 76,290.0 | 76,290.0 | 6,718 |
| 2024/02/22 | 75,110.0 | 75,420.0 | 75,110.0 | 75,310.0 | 75,310.0 | 4,657 |
| 2024/02/21 | 74,700.0 | 74,700.0 | 74,330.0 | 74,460.0 | 74,460.0 | 4,142 |
| 2024/02/20 | 74,970.0 | 75,030.0 | 74,800.0 | 74,900.0 | 74,900.0 | 2,252 |
| 2024/02/19 | 75,080.0 | 75,080.0 | 74,890.0 | 74,960.0 | 74,960.0 | 3,733 |
| 2024/02/16 | 75,290.0 | 75,470.0 | 75,250.0 | 75,330.0 | 75,330.0 | 2,627 |
| 2024/02/15 | 75,040.0 | 75,170.0 | 74,860.0 | 74,950.0 | 74,950.0 | 3,354 |
| 2024/02/14 | 74,520.0 | 74,550.0 | 74,320.0 | 74,420.0 | 74,420.0 | 5,609 |
| 2024/02/13 | 74,790.0 | 74,840.0 | 74,670.0 | 74,810.0 | 74,810.0 | 4,614 |
| 2024/02/09 | 74,400.0 | 74,520.0 | 74,310.0 | 74,430.0 | 74,430.0 | 4,468 |
| 2024/02/08 | 73,730.0 | 74,050.0 | 73,690.0 | 74,030.0 | 74,030.0 | 8,536 |
| 2024/02/07 | 73,030.0 | 73,160.0 | 73,000.0 | 73,110.0 | 73,110.0 | 1,693 |
| 2024/02/06 | 73,160.0 | 73,300.0 | 73,150.0 | 73,200.0 | 73,200.0 | 2,846 |
| 2024/02/05 | 73,350.0 | 73,430.0 | 73,120.0 | 73,180.0 | 73,180.0 | 3,721 |
| 2024/02/02 | 72,030.0 | 72,070.0 | 71,910.0 | 72,040.0 | 72,040.0 | 3,027 |
| 2024/02/01 | 71,170.0 | 71,320.0 | 71,000.0 | 71,130.0 | 71,130.0 | 6,421 |
| 2024/01/31 | 72,150.0 | 72,290.0 | 72,020.0 | 72,260.0 | 72,260.0 | 2,658 |
| 2024/01/30 | 72,440.0 | 72,440.0 | 72,290.0 | 72,390.0 | 72,390.0 | 2,955 |
| 2024/01/29 | 72,030.0 | 72,200.0 | 72,030.0 | 72,090.0 | 72,090.0 | 2,850 |
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。
