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) |
|---|---|---|---|---|---|---|
| 2023/02/06 | 54,290.0 | 54,450.0 | 54,060.0 | 54,130.0 | 54,130.0 | 19,668 |
| 2023/02/03 | 53,300.0 | 53,400.0 | 53,220.0 | 53,290.0 | 53,290.0 | 5,410 |
| 2023/02/02 | 53,060.0 | 53,070.0 | 52,830.0 | 53,000.0 | 53,000.0 | 6,368 |
| 2023/02/01 | 52,750.0 | 52,830.0 | 52,600.0 | 52,830.0 | 52,830.0 | 3,736 |
| 2023/01/31 | 52,430.0 | 52,430.0 | 52,080.0 | 52,080.0 | 52,080.0 | 3,837 |
| 2023/01/30 | 52,610.0 | 52,750.0 | 52,300.0 | 52,400.0 | 52,400.0 | 19,882 |
| 2023/01/27 | 52,370.0 | 52,530.0 | 52,300.0 | 52,490.0 | 52,490.0 | 3,801 |
| 2023/01/26 | 51,850.0 | 51,950.0 | 51,730.0 | 51,900.0 | 51,900.0 | 4,216 |
| 2023/01/25 | 51,960.0 | 52,080.0 | 51,870.0 | 52,000.0 | 52,000.0 | 3,823 |
| 2023/01/24 | 52,260.0 | 52,320.0 | 52,140.0 | 52,140.0 | 52,140.0 | 5,528 |
| 2023/01/23 | 51,150.0 | 51,400.0 | 51,050.0 | 51,390.0 | 51,390.0 | 4,309 |
| 2023/01/20 | 49,950.0 | 50,370.0 | 49,920.0 | 50,350.0 | 50,350.0 | 3,383 |
| 2023/01/19 | 50,290.0 | 50,330.0 | 49,960.0 | 50,010.0 | 50,010.0 | 10,423 |
| 2023/01/18 | 51,420.0 | 52,350.0 | 50,910.0 | 52,070.0 | 52,070.0 | 3,016 |
| 2023/01/17 | 51,080.0 | 51,300.0 | 51,050.0 | 51,090.0 | 51,090.0 | 1,177 |
| 2023/01/16 | 51,000.0 | 51,070.0 | 50,780.0 | 50,870.0 | 50,870.0 | 17,152 |
| 2023/01/13 | 51,310.0 | 51,350.0 | 51,080.0 | 51,180.0 | 51,180.0 | 4,392 |
| 2023/01/12 | 52,140.0 | 52,200.0 | 52,010.0 | 52,110.0 | 52,110.0 | 8,360 |
| 2023/01/11 | 51,600.0 | 51,770.0 | 51,600.0 | 51,670.0 | 51,670.0 | 1,536 |
| 2023/01/10 | 51,040.0 | 51,150.0 | 50,900.0 | 51,040.0 | 51,040.0 | 3,321 |
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。
