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) |
|---|---|---|---|---|---|---|
| 2023/04/05 | 53,920.0 | 53,920.0 | 53,750.0 | 53,770.0 | 53,770.0 | 14,562 |
| 2023/04/04 | 54,320.0 | 54,600.0 | 54,290.0 | 54,600.0 | 54,600.0 | 5,000 |
| 2023/04/03 | 54,500.0 | 54,510.0 | 54,260.0 | 54,490.0 | 54,490.0 | 7,862 |
| 2023/03/31 | 53,860.0 | 54,050.0 | 53,720.0 | 53,740.0 | 53,740.0 | 4,585 |
| 2023/03/30 | 53,140.0 | 53,300.0 | 53,120.0 | 53,300.0 | 53,300.0 | 4,867 |
| 2023/03/29 | 51,960.0 | 52,570.0 | 51,930.0 | 52,570.0 | 52,570.0 | 1,276 |
| 2023/03/28 | 52,150.0 | 52,150.0 | 51,780.0 | 51,860.0 | 51,860.0 | 1,347 |
| 2023/03/27 | 52,060.0 | 52,090.0 | 51,850.0 | 52,040.0 | 52,040.0 | 3,029 |
| 2023/03/24 | 51,570.0 | 51,570.0 | 51,120.0 | 51,300.0 | 51,300.0 | 4,382 |
| 2023/03/23 | 52,000.0 | 52,000.0 | 51,420.0 | 51,650.0 | 51,650.0 | 4,719 |
| 2023/03/22 | 52,760.0 | 52,960.0 | 52,750.0 | 52,870.0 | 52,870.0 | 3,912 |
| 2023/03/20 | 51,900.0 | 52,290.0 | 51,380.0 | 51,450.0 | 51,450.0 | 3,473 |
| 2023/03/17 | 52,700.0 | 52,700.0 | 52,330.0 | 52,490.0 | 52,490.0 | 2,299 |
| 2023/03/16 | 52,250.0 | 52,290.0 | 51,650.0 | 51,890.0 | 51,890.0 | 3,197 |
| 2023/03/15 | 52,700.0 | 52,820.0 | 52,580.0 | 52,700.0 | 52,700.0 | 7,651 |
| 2023/03/14 | 52,460.0 | 52,750.0 | 51,420.0 | 51,770.0 | 51,770.0 | 7,450 |
| 2023/03/13 | 52,700.0 | 52,820.0 | 52,450.0 | 52,820.0 | 52,820.0 | 11,755 |
| 2023/03/10 | 53,310.0 | 53,720.0 | 52,870.0 | 53,180.0 | 53,180.0 | 7,541 |
| 2023/03/09 | 54,660.0 | 54,750.0 | 54,500.0 | 54,580.0 | 54,580.0 | 1,896 |
| 2023/03/08 | 54,780.0 | 54,940.0 | 54,680.0 | 54,810.0 | 54,810.0 | 2,813 |
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。
