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) |
|---|---|---|---|---|---|---|
| 2021/12/17 | 53,040.0 | 53,350.0 | 52,570.0 | 52,730.0 | 52,730.0 | 19,541 |
| 2021/12/16 | 53,790.0 | 53,900.0 | 53,640.0 | 53,900.0 | 53,900.0 | 13,591 |
| 2021/12/15 | 52,720.0 | 52,810.0 | 52,650.0 | 52,790.0 | 52,790.0 | 6,681 |
| 2021/12/14 | 53,070.0 | 53,140.0 | 52,960.0 | 53,080.0 | 53,080.0 | 3,874 |
| 2021/12/13 | 53,560.0 | 53,670.0 | 53,510.0 | 53,600.0 | 53,600.0 | 9,944 |
| 2021/12/10 | 52,980.0 | 53,090.0 | 52,840.0 | 52,890.0 | 52,890.0 | 5,119 |
| 2021/12/09 | 53,360.0 | 53,470.0 | 53,250.0 | 53,280.0 | 53,280.0 | 4,870 |
| 2021/12/08 | 53,210.0 | 53,370.0 | 53,050.0 | 53,350.0 | 53,350.0 | 12,779 |
| 2021/12/07 | 52,090.0 | 52,510.0 | 52,010.0 | 52,510.0 | 52,510.0 | 11,862 |
| 2021/12/06 | 51,510.0 | 51,590.0 | 51,220.0 | 51,550.0 | 51,550.0 | 6,337 |
| 2021/12/03 | 51,550.0 | 51,850.0 | 51,330.0 | 51,790.0 | 51,790.0 | 9,422 |
| 2021/12/02 | 51,090.0 | 51,330.0 | 50,980.0 | 51,320.0 | 51,320.0 | 21,763 |
| 2021/12/01 | 51,920.0 | 52,270.0 | 51,710.0 | 52,210.0 | 52,210.0 | 23,112 |
| 2021/11/30 | 53,030.0 | 53,100.0 | 52,080.0 | 52,100.0 | 52,100.0 | 26,511 |
| 2021/11/29 | 52,550.0 | 52,760.0 | 52,370.0 | 52,410.0 | 52,410.0 | 35,503 |
| 2021/11/26 | 53,900.0 | 53,900.0 | 53,200.0 | 53,400.0 | 53,400.0 | 16,303 |
| 2021/11/25 | 54,200.0 | 54,400.0 | 54,200.0 | 54,300.0 | 54,300.0 | 6,406 |
| 2021/11/24 | 53,800.0 | 54,000.0 | 53,700.0 | 53,900.0 | 53,900.0 | 3,067 |
| 2021/11/22 | 53,600.0 | 53,800.0 | 53,500.0 | 53,700.0 | 53,700.0 | 4,325 |
| 2021/11/19 | 53,800.0 | 54,000.0 | 53,700.0 | 54,000.0 | 54,000.0 | 6,587 |
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。
