59,605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) |
|---|---|---|---|---|---|---|
| 2023/05/08 | 55,670.0 | 55,720.0 | 55,520.0 | 55,610.0 | 55,610.0 | 4,482 |
| 2023/05/02 | 57,070.0 | 57,260.0 | 56,960.0 | 57,210.0 | 57,210.0 | 17,557 |
| 2023/05/01 | 56,630.0 | 57,020.0 | 56,300.0 | 57,000.0 | 57,000.0 | 70,630 |
| 2023/04/28 | 55,110.0 | 55,710.0 | 54,950.0 | 55,690.0 | 55,690.0 | 20,360 |
| 2023/04/27 | 54,190.0 | 54,450.0 | 54,120.0 | 54,330.0 | 54,330.0 | 1,891 |
| 2023/04/26 | 54,570.0 | 54,990.0 | 54,440.0 | 54,580.0 | 54,580.0 | 5,122 |
| 2023/04/25 | 55,270.0 | 55,390.0 | 55,170.0 | 55,230.0 | 55,230.0 | 6,483 |
| 2023/04/24 | 55,140.0 | 55,270.0 | 55,060.0 | 55,190.0 | 55,190.0 | 1,583 |
| 2023/04/21 | 55,190.0 | 55,330.0 | 55,080.0 | 55,080.0 | 55,080.0 | 2,103 |
| 2023/04/20 | 55,600.0 | 55,800.0 | 55,600.0 | 55,640.0 | 55,640.0 | 1,565 |
| 2023/04/19 | 55,480.0 | 55,630.0 | 55,460.0 | 55,630.0 | 55,630.0 | 3,186 |
| 2023/04/18 | 55,630.0 | 55,750.0 | 55,480.0 | 55,640.0 | 55,640.0 | 7,427 |
| 2023/04/17 | 55,380.0 | 55,460.0 | 55,280.0 | 55,370.0 | 55,370.0 | 5,756 |
| 2023/04/14 | 54,780.0 | 54,870.0 | 54,680.0 | 54,770.0 | 54,770.0 | 2,872 |
| 2023/04/13 | 54,210.0 | 54,470.0 | 54,200.0 | 54,470.0 | 54,470.0 | 1,969 |
| 2023/04/12 | 54,770.0 | 54,880.0 | 54,750.0 | 54,870.0 | 54,870.0 | 3,002 |
| 2023/04/11 | 54,740.0 | 54,820.0 | 54,620.0 | 54,650.0 | 54,650.0 | 4,681 |
| 2023/04/10 | 54,080.0 | 54,310.0 | 54,080.0 | 54,240.0 | 54,240.0 | 3,924 |
| 2023/04/07 | 53,770.0 | 53,880.0 | 53,730.0 | 53,880.0 | 53,880.0 | 2,675 |
| 2023/04/06 | 53,350.0 | 53,440.0 | 53,220.0 | 53,420.0 | 53,420.0 | 6,035 |
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。
