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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 63,630.0 | 63,750.0 | 63,520.0 | 63,750.0 | 63,750.0 | 7,843 |
| 2023/09/26 | 64,330.0 | 64,330.0 | 64,080.0 | 64,160.0 | 64,160.0 | 1,477 |
| 2023/09/25 | 64,000.0 | 64,080.0 | 63,870.0 | 64,020.0 | 64,020.0 | 2,152 |
| 2023/09/22 | 64,000.0 | 64,490.0 | 63,620.0 | 64,050.0 | 64,050.0 | 6,088 |
| 2023/09/21 | 65,010.0 | 65,070.0 | 64,850.0 | 64,890.0 | 64,890.0 | 3,928 |
| 2023/09/20 | 65,470.0 | 65,470.0 | 65,370.0 | 65,450.0 | 65,450.0 | 5,011 |
| 2023/09/19 | 65,550.0 | 65,600.0 | 65,510.0 | 65,560.0 | 65,560.0 | 13,720 |
| 2023/09/15 | 66,210.0 | 66,410.0 | 66,170.0 | 66,320.0 | 66,320.0 | 4,797 |
| 2023/09/14 | 65,650.0 | 65,900.0 | 65,610.0 | 65,850.0 | 65,850.0 | 11,549 |
| 2023/09/13 | 65,690.0 | 65,790.0 | 65,620.0 | 65,650.0 | 65,650.0 | 1,259 |
| 2023/09/12 | 65,720.0 | 65,810.0 | 65,600.0 | 65,800.0 | 65,800.0 | 4,641 |
| 2023/09/11 | 65,640.0 | 65,640.0 | 65,220.0 | 65,360.0 | 65,360.0 | 4,082 |
| 2023/09/08 | 65,590.0 | 65,620.0 | 65,200.0 | 65,590.0 | 65,590.0 | 6,913 |
| 2023/09/07 | 65,930.0 | 66,000.0 | 65,740.0 | 65,750.0 | 65,750.0 | 10,351 |
| 2023/09/06 | 66,190.0 | 66,410.0 | 66,040.0 | 66,060.0 | 66,060.0 | 11,872 |
| 2023/09/05 | 66,100.0 | 66,180.0 | 65,990.0 | 66,150.0 | 66,150.0 | 2,050 |
| 2023/09/04 | 65,860.0 | 66,020.0 | 65,850.0 | 66,020.0 | 66,020.0 | 2,671 |
| 2023/09/01 | 65,660.0 | 65,720.0 | 65,510.0 | 65,630.0 | 65,630.0 | 4,897 |
| 2023/08/31 | 65,930.0 | 65,990.0 | 65,860.0 | 65,900.0 | 65,900.0 | 13,051 |
| 2023/08/30 | 65,610.0 | 65,810.0 | 65,590.0 | 65,770.0 | 65,770.0 | 9,006 |
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。
