59,190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) |
|---|---|---|---|---|---|---|
| 2022/09/13 | 58,640.0 | 58,730.0 | 58,520.0 | 58,660.0 | 58,660.0 | 3,642 |
| 2022/09/12 | 58,090.0 | 58,300.0 | 57,920.0 | 58,280.0 | 58,280.0 | 4,400 |
| 2022/09/09 | 57,680.0 | 57,770.0 | 57,280.0 | 57,450.0 | 57,450.0 | 14,526 |
| 2022/09/08 | 57,260.0 | 57,490.0 | 57,180.0 | 57,270.0 | 57,270.0 | 8,737 |
| 2022/09/07 | 55,870.0 | 56,170.0 | 55,580.0 | 56,160.0 | 56,160.0 | 4,207 |
| 2022/09/06 | 55,260.0 | 55,510.0 | 55,220.0 | 55,490.0 | 55,490.0 | 1,861 |
| 2022/09/05 | 55,260.0 | 55,300.0 | 55,020.0 | 55,070.0 | 55,070.0 | 5,248 |
| 2022/09/02 | 55,540.0 | 55,690.0 | 55,410.0 | 55,560.0 | 55,560.0 | 4,767 |
| 2022/09/01 | 54,810.0 | 54,930.0 | 54,700.0 | 54,760.0 | 54,760.0 | 6,159 |
| 2022/08/31 | 55,290.0 | 55,560.0 | 55,230.0 | 55,500.0 | 55,500.0 | 7,815 |
| 2022/08/30 | 55,940.0 | 55,980.0 | 55,740.0 | 55,960.0 | 55,960.0 | 5,307 |
| 2022/08/29 | 55,370.0 | 56,240.0 | 55,360.0 | 55,670.0 | 55,670.0 | 10,228 |
| 2022/08/26 | 57,200.0 | 57,350.0 | 57,200.0 | 57,320.0 | 57,320.0 | 3,692 |
| 2022/08/25 | 56,700.0 | 56,810.0 | 56,670.0 | 56,780.0 | 56,780.0 | 1,144 |
| 2022/08/24 | 56,390.0 | 56,450.0 | 56,090.0 | 56,250.0 | 56,250.0 | 3,555 |
| 2022/08/23 | 57,010.0 | 57,080.0 | 56,610.0 | 56,690.0 | 56,690.0 | 4,082 |
| 2022/08/22 | 57,540.0 | 57,850.0 | 57,500.0 | 57,660.0 | 57,660.0 | 3,723 |
| 2022/08/19 | 58,080.0 | 58,250.0 | 58,080.0 | 58,120.0 | 58,120.0 | 4,869 |
| 2022/08/18 | 57,490.0 | 57,630.0 | 57,370.0 | 57,570.0 | 57,570.0 | 2,350 |
| 2022/08/17 | 57,690.0 | 57,810.0 | 57,540.0 | 57,730.0 | 57,730.0 | 4,841 |
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。
