59,865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) |
|---|---|---|---|---|---|---|
| 2023/06/05 | 59,910.0 | 59,960.0 | 59,810.0 | 59,870.0 | 59,870.0 | 6,509 |
| 2023/06/02 | 58,570.0 | 58,760.0 | 58,530.0 | 58,710.0 | 58,710.0 | 2,365 |
| 2023/06/01 | 58,270.0 | 58,560.0 | 58,150.0 | 58,460.0 | 58,460.0 | 14,308 |
| 2023/05/31 | 58,760.0 | 58,800.0 | 58,380.0 | 58,590.0 | 58,590.0 | 7,609 |
| 2023/05/30 | 59,200.0 | 59,280.0 | 58,940.0 | 59,280.0 | 59,280.0 | 2,031 |
| 2023/05/29 | 59,380.0 | 59,450.0 | 59,100.0 | 59,110.0 | 59,110.0 | 7,167 |
| 2023/05/26 | 57,940.0 | 57,990.0 | 57,800.0 | 57,800.0 | 57,800.0 | 2,480 |
| 2023/05/25 | 57,560.0 | 57,680.0 | 57,500.0 | 57,600.0 | 57,600.0 | 4,485 |
| 2023/05/24 | 57,520.0 | 57,530.0 | 57,300.0 | 57,330.0 | 57,330.0 | 3,292 |
| 2023/05/23 | 58,120.0 | 58,330.0 | 58,020.0 | 58,100.0 | 58,100.0 | 3,858 |
| 2023/05/22 | 57,610.0 | 57,750.0 | 57,510.0 | 57,750.0 | 57,750.0 | 2,837 |
| 2023/05/19 | 58,160.0 | 58,200.0 | 58,020.0 | 58,040.0 | 58,040.0 | 8,839 |
| 2023/05/18 | 57,110.0 | 57,180.0 | 56,980.0 | 57,050.0 | 57,050.0 | 3,726 |
| 2023/05/17 | 55,980.0 | 56,240.0 | 55,980.0 | 56,200.0 | 56,200.0 | 2,308 |
| 2023/05/16 | 56,160.0 | 56,160.0 | 56,000.0 | 56,000.0 | 56,000.0 | 2,146 |
| 2023/05/15 | 55,830.0 | 56,170.0 | 55,800.0 | 56,160.0 | 56,160.0 | 2,693 |
| 2023/05/12 | 55,490.0 | 55,650.0 | 55,470.0 | 55,650.0 | 55,650.0 | 1,518 |
| 2023/05/11 | 55,480.0 | 55,600.0 | 55,400.0 | 55,600.0 | 55,600.0 | 2,546 |
| 2023/05/10 | 55,670.0 | 55,700.0 | 55,590.0 | 55,680.0 | 55,680.0 | 3,115 |
| 2023/05/09 | 55,720.0 | 55,830.0 | 55,640.0 | 55,640.0 | 55,640.0 | 1,832 |
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。
