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) |
|---|---|---|---|---|---|---|
| 2023/01/06 | 50,690.0 | 51,140.0 | 50,690.0 | 51,090.0 | 51,090.0 | 11,062 |
| 2023/01/05 | 50,730.0 | 50,880.0 | 50,480.0 | 50,840.0 | 50,840.0 | 3,404 |
| 2023/01/04 | 50,030.0 | 50,370.0 | 49,770.0 | 49,950.0 | 49,950.0 | 6,504 |
| 2022/12/30 | 50,840.0 | 50,880.0 | 50,650.0 | 50,710.0 | 50,710.0 | 2,553 |
| 2022/12/29 | 51,100.0 | 51,100.0 | 50,370.0 | 50,400.0 | 50,400.0 | 3,350 |
| 2022/12/28 | 50,940.0 | 51,300.0 | 50,900.0 | 51,160.0 | 51,160.0 | 2,659 |
| 2022/12/27 | 51,140.0 | 51,300.0 | 51,000.0 | 51,190.0 | 51,190.0 | 2,378 |
| 2022/12/26 | 50,730.0 | 51,160.0 | 50,610.0 | 50,840.0 | 50,840.0 | 2,602 |
| 2022/12/23 | 50,480.0 | 50,650.0 | 50,310.0 | 50,570.0 | 50,570.0 | 7,903 |
| 2022/12/22 | 51,290.0 | 51,290.0 | 51,030.0 | 51,160.0 | 51,160.0 | 2,707 |
| 2022/12/21 | 50,400.0 | 50,690.0 | 50,200.0 | 50,530.0 | 50,530.0 | 8,886 |
| 2022/12/20 | 52,410.0 | 52,410.0 | 50,100.0 | 50,130.0 | 50,130.0 | 11,376 |
| 2022/12/19 | 52,800.0 | 53,400.0 | 52,240.0 | 52,270.0 | 52,270.0 | 6,498 |
| 2022/12/16 | 53,460.0 | 53,750.0 | 53,180.0 | 53,340.0 | 53,340.0 | 8,915 |
| 2022/12/15 | 54,230.0 | 54,320.0 | 54,130.0 | 54,270.0 | 54,270.0 | 5,236 |
| 2022/12/14 | 54,930.0 | 54,930.0 | 54,440.0 | 54,620.0 | 54,620.0 | 8,819 |
| 2022/12/13 | 54,720.0 | 54,990.0 | 54,710.0 | 54,960.0 | 54,960.0 | 4,496 |
| 2022/12/12 | 54,500.0 | 54,500.0 | 53,670.0 | 53,850.0 | 53,850.0 | 3,124 |
| 2022/12/09 | 54,100.0 | 54,210.0 | 53,910.0 | 54,090.0 | 54,090.0 | 2,872 |
| 2022/12/08 | 54,210.0 | 54,210.0 | 53,540.0 | 53,880.0 | 53,880.0 | 6,281 |
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。
