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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 100,250.0 | 100,700.0 | 100,100.0 | 100,550.0 | 100,550.0 | 2,524 |
| 2025/10/17 | 99,080.0 | 99,260.0 | 98,340.0 | 98,390.0 | 98,390.0 | 3,378 |
| 2025/10/16 | 100,450.0 | 100,700.0 | 100,000.0 | 100,700.0 | 100,700.0 | 1,674 |
| 2025/10/15 | 100,550.0 | 100,700.0 | 100,200.0 | 100,500.0 | 100,500.0 | 1,726 |
| 2025/10/14 | 101,050.0 | 101,600.0 | 99,800.0 | 100,050.0 | 100,050.0 | 5,133 |
| 2025/10/10 | 102,900.0 | 103,000.0 | 102,550.0 | 102,800.0 | 102,800.0 | 3,604 |
| 2025/10/09 | 102,750.0 | 103,050.0 | 102,550.0 | 103,050.0 | 103,050.0 | 3,098 |
| 2025/10/08 | 101,750.0 | 102,250.0 | 101,700.0 | 102,100.0 | 102,100.0 | 3,370 |
| 2025/10/07 | 100,850.0 | 101,100.0 | 100,800.0 | 101,100.0 | 101,100.0 | 3,740 |
| 2025/10/06 | 100,300.0 | 100,950.0 | 100,200.0 | 100,800.0 | 100,800.0 | 4,978 |
| 2025/10/03 | 98,520.0 | 99,190.0 | 98,520.0 | 99,010.0 | 99,010.0 | 2,315 |
| 2025/10/02 | 98,400.0 | 98,630.0 | 98,390.0 | 98,500.0 | 98,500.0 | 1,941 |
| 2025/10/01 | 98,440.0 | 98,490.0 | 97,660.0 | 97,660.0 | 97,660.0 | 1,974 |
| 2025/09/30 | 98,640.0 | 98,810.0 | 98,380.0 | 98,400.0 | 98,400.0 | 1,486 |
| 2025/09/29 | 98,950.0 | 99,030.0 | 98,770.0 | 98,890.0 | 98,890.0 | 1,873 |
| 2025/09/26 | 98,670.0 | 98,740.0 | 98,400.0 | 98,740.0 | 98,740.0 | 1,856 |
| 2025/09/25 | 98,450.0 | 98,550.0 | 98,350.0 | 98,460.0 | 98,460.0 | 1,509 |
| 2025/09/24 | 98,010.0 | 98,370.0 | 97,860.0 | 98,300.0 | 98,300.0 | 1,196 |
| 2025/09/22 | 98,060.0 | 98,420.0 | 98,000.0 | 98,200.0 | 98,200.0 | 4,291 |
| 2025/09/19 | 97,990.0 | 98,070.0 | 97,270.0 | 97,500.0 | 97,500.0 | 3,258 |
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。
