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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 64,380.0 | 64,770.0 | 64,330.0 | 64,730.0 | 64,730.0 | 8,106 |
| 2023/07/28 | 63,080.0 | 64,080.0 | 62,480.0 | 63,220.0 | 63,220.0 | 25,140 |
| 2023/07/27 | 64,000.0 | 64,080.0 | 63,670.0 | 64,080.0 | 64,080.0 | 5,463 |
| 2023/07/26 | 64,200.0 | 64,300.0 | 64,150.0 | 64,230.0 | 64,230.0 | 3,435 |
| 2023/07/25 | 64,300.0 | 64,350.0 | 64,120.0 | 64,240.0 | 64,240.0 | 3,288 |
| 2023/07/24 | 64,060.0 | 64,090.0 | 63,930.0 | 64,020.0 | 64,020.0 | 3,665 |
| 2023/07/21 | 63,240.0 | 63,530.0 | 63,200.0 | 63,510.0 | 63,510.0 | 2,972 |
| 2023/07/20 | 63,400.0 | 63,480.0 | 63,240.0 | 63,410.0 | 63,410.0 | 2,921 |
| 2023/07/19 | 63,150.0 | 63,340.0 | 63,050.0 | 63,310.0 | 63,310.0 | 2,344 |
| 2023/07/18 | 62,490.0 | 62,590.0 | 62,320.0 | 62,390.0 | 62,390.0 | 2,332 |
| 2023/07/14 | 62,290.0 | 62,290.0 | 61,640.0 | 62,000.0 | 62,000.0 | 5,527 |
| 2023/07/13 | 61,890.0 | 62,080.0 | 61,720.0 | 62,080.0 | 62,080.0 | 2,782 |
| 2023/07/12 | 62,700.0 | 62,700.0 | 61,650.0 | 61,790.0 | 61,790.0 | 3,209 |
| 2023/07/11 | 62,390.0 | 62,390.0 | 61,810.0 | 62,000.0 | 62,000.0 | 3,425 |
| 2023/07/10 | 63,150.0 | 63,230.0 | 62,280.0 | 62,340.0 | 62,340.0 | 7,113 |
| 2023/07/07 | 63,330.0 | 63,450.0 | 63,080.0 | 63,240.0 | 63,240.0 | 5,002 |
| 2023/07/06 | 64,150.0 | 64,150.0 | 63,450.0 | 63,680.0 | 63,680.0 | 2,685 |
| 2023/07/05 | 64,290.0 | 64,290.0 | 64,090.0 | 64,150.0 | 64,150.0 | 1,919 |
| 2023/07/04 | 64,150.0 | 64,250.0 | 64,100.0 | 64,240.0 | 64,240.0 | 4,139 |
| 2023/07/03 | 63,990.0 | 64,170.0 | 63,920.0 | 64,150.0 | 64,150.0 | 5,490 |
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。
