59,216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) |
|---|---|---|---|---|---|---|
| 2022/06/17 | 48,520.0 | 49,990.0 | 48,500.0 | 49,720.0 | 49,720.0 | 11,909 |
| 2022/06/16 | 51,160.0 | 51,490.0 | 50,720.0 | 50,720.0 | 50,720.0 | 5,874 |
| 2022/06/15 | 50,850.0 | 50,850.0 | 50,430.0 | 50,560.0 | 50,560.0 | 9,811 |
| 2022/06/14 | 50,510.0 | 51,170.0 | 50,420.0 | 51,160.0 | 51,160.0 | 13,824 |
| 2022/06/13 | 52,090.0 | 52,100.0 | 51,700.0 | 51,770.0 | 51,770.0 | 17,786 |
| 2022/06/10 | 54,030.0 | 54,070.0 | 53,760.0 | 53,790.0 | 53,790.0 | 5,493 |
| 2022/06/09 | 55,210.0 | 55,400.0 | 54,880.0 | 54,880.0 | 54,880.0 | 5,833 |
| 2022/06/08 | 55,030.0 | 55,310.0 | 55,020.0 | 55,200.0 | 55,200.0 | 5,072 |
| 2022/06/07 | 54,440.0 | 54,540.0 | 54,270.0 | 54,280.0 | 54,280.0 | 7,279 |
| 2022/06/06 | 53,670.0 | 53,970.0 | 53,610.0 | 53,930.0 | 53,930.0 | 6,664 |
| 2022/06/03 | 54,280.0 | 54,340.0 | 54,140.0 | 54,230.0 | 54,230.0 | 5,232 |
| 2022/06/02 | 53,130.0 | 53,390.0 | 53,080.0 | 53,280.0 | 53,280.0 | 3,651 |
| 2022/06/01 | 53,340.0 | 53,620.0 | 53,330.0 | 53,370.0 | 53,370.0 | 6,322 |
| 2022/05/31 | 53,320.0 | 53,450.0 | 53,160.0 | 53,180.0 | 53,180.0 | 10,013 |
| 2022/05/30 | 51,950.0 | 53,190.0 | 51,850.0 | 53,190.0 | 53,190.0 | 13,785 |
| 2022/05/27 | 51,510.0 | 51,570.0 | 51,270.0 | 51,350.0 | 51,350.0 | 8,908 |
| 2022/05/26 | 50,440.0 | 50,890.0 | 50,430.0 | 50,460.0 | 50,460.0 | 10,044 |
| 2022/05/25 | 50,050.0 | 50,400.0 | 49,980.0 | 50,280.0 | 50,280.0 | 4,417 |
| 2022/05/24 | 50,590.0 | 50,590.0 | 50,020.0 | 50,050.0 | 50,050.0 | 12,854 |
| 2022/05/23 | 50,290.0 | 50,430.0 | 49,870.0 | 50,360.0 | 50,360.0 | 9,525 |
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。
