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) |
|---|---|---|---|---|---|---|
| 2022/04/18 | 55,360.0 | 55,370.0 | 54,940.0 | 55,200.0 | 55,200.0 | 3,721 |
| 2022/04/15 | 55,660.0 | 55,660.0 | 55,210.0 | 55,360.0 | 55,360.0 | 1,744 |
| 2022/04/14 | 55,530.0 | 55,740.0 | 55,490.0 | 55,710.0 | 55,710.0 | 4,959 |
| 2022/04/13 | 55,450.0 | 55,500.0 | 55,110.0 | 55,480.0 | 55,480.0 | 4,872 |
| 2022/04/12 | 55,100.0 | 55,260.0 | 54,780.0 | 54,970.0 | 54,970.0 | 8,255 |
| 2022/04/11 | 55,590.0 | 55,740.0 | 55,440.0 | 55,610.0 | 55,610.0 | 1,887 |
| 2022/04/08 | 55,730.0 | 55,760.0 | 55,470.0 | 55,660.0 | 55,660.0 | 9,878 |
| 2022/04/07 | 55,100.0 | 55,170.0 | 54,950.0 | 55,040.0 | 55,040.0 | 5,369 |
| 2022/04/06 | 55,830.0 | 55,950.0 | 55,740.0 | 55,890.0 | 55,890.0 | 4,953 |
| 2022/04/05 | 56,020.0 | 56,040.0 | 55,870.0 | 55,920.0 | 55,920.0 | 3,629 |
| 2022/04/04 | 55,480.0 | 55,670.0 | 55,250.0 | 55,650.0 | 55,650.0 | 4,105 |
| 2022/04/01 | 55,170.0 | 55,680.0 | 55,170.0 | 55,420.0 | 55,420.0 | 10,712 |
| 2022/03/31 | 55,970.0 | 56,340.0 | 55,940.0 | 56,070.0 | 56,070.0 | 3,148 |
| 2022/03/30 | 56,740.0 | 56,750.0 | 55,980.0 | 56,310.0 | 56,310.0 | 7,463 |
| 2022/03/29 | 56,330.0 | 56,620.0 | 56,190.0 | 56,480.0 | 56,480.0 | 7,406 |
| 2022/03/28 | 55,210.0 | 55,580.0 | 55,110.0 | 55,570.0 | 55,570.0 | 10,173 |
| 2022/03/25 | 55,050.0 | 55,100.0 | 54,600.0 | 54,890.0 | 54,890.0 | 8,773 |
| 2022/03/24 | 53,800.0 | 54,180.0 | 53,720.0 | 54,180.0 | 54,180.0 | 7,540 |
| 2022/03/23 | 54,560.0 | 54,590.0 | 54,300.0 | 54,490.0 | 54,490.0 | 10,553 |
| 2022/03/22 | 53,060.0 | 53,380.0 | 53,040.0 | 53,320.0 | 53,320.0 | 14,788 |
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。
