59,813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) |
|---|---|---|---|---|---|---|
| 2023/03/07 | 54,970.0 | 55,160.0 | 54,970.0 | 55,100.0 | 55,100.0 | 2,731 |
| 2023/03/06 | 54,750.0 | 54,970.0 | 54,750.0 | 54,970.0 | 54,970.0 | 3,213 |
| 2023/03/03 | 54,280.0 | 54,320.0 | 54,110.0 | 54,300.0 | 54,300.0 | 2,947 |
| 2023/03/02 | 54,120.0 | 54,120.0 | 53,550.0 | 53,700.0 | 53,700.0 | 4,661 |
| 2023/03/01 | 53,960.0 | 54,140.0 | 53,800.0 | 54,140.0 | 54,140.0 | 1,696 |
| 2023/02/28 | 54,200.0 | 54,310.0 | 54,180.0 | 54,180.0 | 54,180.0 | 856 |
| 2023/02/27 | 54,120.0 | 54,170.0 | 54,010.0 | 54,140.0 | 54,140.0 | 1,148 |
| 2023/02/24 | 54,120.0 | 54,120.0 | 53,710.0 | 53,950.0 | 53,950.0 | 4,579 |
| 2023/02/22 | 54,380.0 | 54,380.0 | 53,830.0 | 53,890.0 | 53,890.0 | 3,720 |
| 2023/02/21 | 54,550.0 | 54,570.0 | 54,420.0 | 54,510.0 | 54,510.0 | 1,646 |
| 2023/02/20 | 54,570.0 | 54,720.0 | 54,540.0 | 54,600.0 | 54,600.0 | 3,178 |
| 2023/02/17 | 54,620.0 | 54,890.0 | 54,590.0 | 54,780.0 | 54,780.0 | 3,279 |
| 2023/02/16 | 55,440.0 | 55,640.0 | 55,440.0 | 55,520.0 | 55,520.0 | 9,116 |
| 2023/02/15 | 54,780.0 | 54,800.0 | 54,520.0 | 54,710.0 | 54,710.0 | 3,383 |
| 2023/02/14 | 54,500.0 | 54,640.0 | 54,350.0 | 54,370.0 | 54,370.0 | 3,569 |
| 2023/02/13 | 53,560.0 | 53,770.0 | 53,500.0 | 53,770.0 | 53,770.0 | 2,930 |
| 2023/02/10 | 53,700.0 | 53,700.0 | 53,460.0 | 53,530.0 | 53,530.0 | 6,275 |
| 2023/02/09 | 54,060.0 | 54,480.0 | 53,880.0 | 54,480.0 | 54,480.0 | 12,150 |
| 2023/02/08 | 54,350.0 | 54,490.0 | 54,220.0 | 54,480.0 | 54,480.0 | 2,794 |
| 2023/02/07 | 54,460.0 | 54,490.0 | 54,270.0 | 54,300.0 | 54,300.0 | 2,935 |
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。
