59,035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) |
|---|---|---|---|---|---|---|
| 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 |
| 2022/12/07 | 54,000.0 | 54,400.0 | 53,960.0 | 54,210.0 | 54,210.0 | 4,413 |
| 2022/12/06 | 54,650.0 | 54,920.0 | 54,610.0 | 54,800.0 | 54,800.0 | 2,342 |
| 2022/12/05 | 54,680.0 | 54,800.0 | 54,510.0 | 54,690.0 | 54,690.0 | 6,665 |
| 2022/12/02 | 55,090.0 | 55,090.0 | 54,820.0 | 54,990.0 | 54,990.0 | 6,039 |
| 2022/12/01 | 56,080.0 | 56,140.0 | 55,630.0 | 55,690.0 | 55,690.0 | 7,599 |
| 2022/11/30 | 54,830.0 | 54,940.0 | 54,800.0 | 54,800.0 | 54,800.0 | 3,158 |
| 2022/11/29 | 54,980.0 | 55,220.0 | 54,910.0 | 55,070.0 | 55,070.0 | 4,666 |
| 2022/11/28 | 55,850.0 | 55,850.0 | 55,230.0 | 55,260.0 | 55,260.0 | 6,159 |
| 2022/11/25 | 55,940.0 | 56,080.0 | 55,830.0 | 55,930.0 | 55,930.0 | 3,238 |
| 2022/11/24 | 56,150.0 | 56,240.0 | 55,900.0 | 56,000.0 | 56,000.0 | 5,150 |
| 2022/11/22 | 56,100.0 | 56,210.0 | 55,960.0 | 55,960.0 | 55,960.0 | 6,054 |
| 2022/11/21 | 55,520.0 | 55,550.0 | 55,370.0 | 55,520.0 | 55,520.0 | 12,814 |
| 2022/11/18 | 55,360.0 | 55,370.0 | 55,070.0 | 55,070.0 | 55,070.0 | 2,832 |
| 2022/11/17 | 55,200.0 | 55,310.0 | 55,200.0 | 55,240.0 | 55,240.0 | 6,892 |
| 2022/11/16 | 55,310.0 | 55,800.0 | 55,240.0 | 55,760.0 | 55,760.0 | 4,496 |
| 2022/11/15 | 55,440.0 | 55,780.0 | 55,440.0 | 55,730.0 | 55,730.0 | 1,618 |
| 2022/11/14 | 55,480.0 | 55,540.0 | 55,200.0 | 55,390.0 | 55,390.0 | 8,025 |
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。
