59,346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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 94,500.0 | 94,500.0 | 93,910.0 | 93,910.0 | 93,910.0 | 2,084 |
| 2025/08/19 | 95,180.0 | 95,250.0 | 94,760.0 | 94,810.0 | 94,810.0 | 1,488 |
| 2025/08/18 | 94,980.0 | 95,120.0 | 94,870.0 | 94,880.0 | 94,880.0 | 1,993 |
| 2025/08/15 | 95,250.0 | 95,340.0 | 95,090.0 | 95,170.0 | 95,170.0 | 3,125 |
| 2025/08/14 | 94,930.0 | 94,930.0 | 94,160.0 | 94,160.0 | 94,160.0 | 2,780 |
| 2025/08/13 | 95,000.0 | 95,200.0 | 94,940.0 | 94,970.0 | 94,970.0 | 3,999 |
| 2025/08/12 | 94,170.0 | 94,490.0 | 94,060.0 | 94,430.0 | 94,430.0 | 3,039 |
| 2025/08/08 | 93,000.0 | 93,470.0 | 92,980.0 | 93,370.0 | 93,370.0 | 1,871 |
| 2025/08/07 | 93,280.0 | 93,690.0 | 93,220.0 | 93,340.0 | 93,340.0 | 2,300 |
| 2025/08/06 | 92,620.0 | 93,000.0 | 92,520.0 | 92,990.0 | 92,990.0 | 1,194 |
| 2025/08/05 | 92,830.0 | 93,100.0 | 92,610.0 | 93,090.0 | 93,090.0 | 3,853 |
| 2025/08/04 | 91,730.0 | 92,370.0 | 91,730.0 | 92,300.0 | 92,300.0 | 5,983 |
| 2025/08/01 | 95,240.0 | 95,300.0 | 94,830.0 | 94,830.0 | 94,830.0 | 3,977 |
| 2025/07/31 | 95,310.0 | 95,550.0 | 95,230.0 | 95,240.0 | 95,240.0 | 3,968 |
| 2025/07/30 | 94,400.0 | 94,470.0 | 93,560.0 | 94,160.0 | 94,160.0 | 2,264 |
| 2025/07/29 | 94,760.0 | 94,780.0 | 94,510.0 | 94,600.0 | 94,600.0 | 2,006 |
| 2025/07/28 | 94,410.0 | 94,860.0 | 94,340.0 | 94,790.0 | 94,790.0 | 5,326 |
| 2025/07/25 | 93,430.0 | 93,830.0 | 93,400.0 | 93,430.0 | 93,430.0 | 3,313 |
| 2025/07/24 | 92,900.0 | 92,970.0 | 92,600.0 | 92,850.0 | 92,850.0 | 2,518 |
| 2025/07/23 | 92,650.0 | 92,830.0 | 92,060.0 | 92,650.0 | 92,650.0 | 3,196 |
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。
