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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 92,770.0 | 92,980.0 | 92,740.0 | 92,910.0 | 92,910.0 | 2,361 |
| 2025/07/18 | 93,200.0 | 93,720.0 | 93,200.0 | 93,630.0 | 93,630.0 | 4,585 |
| 2025/07/17 | 92,300.0 | 92,960.0 | 92,300.0 | 92,960.0 | 92,960.0 | 2,447 |
| 2025/07/16 | 92,480.0 | 92,690.0 | 92,310.0 | 92,320.0 | 92,320.0 | 2,026 |
| 2025/07/15 | 92,200.0 | 92,700.0 | 92,080.0 | 92,530.0 | 92,530.0 | 3,784 |
| 2025/07/14 | 91,570.0 | 91,570.0 | 91,150.0 | 91,470.0 | 91,470.0 | 2,170 |
| 2025/07/11 | 91,560.0 | 91,920.0 | 91,100.0 | 91,760.0 | 91,760.0 | 1,782 |
| 2025/07/10 | 91,130.0 | 91,150.0 | 90,820.0 | 91,010.0 | 91,010.0 | 2,639 |
| 2025/07/09 | 90,940.0 | 91,210.0 | 90,900.0 | 91,100.0 | 91,100.0 | 1,605 |
| 2025/07/08 | 90,450.0 | 90,890.0 | 90,360.0 | 90,760.0 | 90,760.0 | 2,180 |
| 2025/07/07 | 89,970.0 | 90,320.0 | 89,800.0 | 90,320.0 | 90,320.0 | 2,184 |
| 2025/07/04 | 90,290.0 | 90,420.0 | 89,910.0 | 89,940.0 | 89,940.0 | 4,105 |
| 2025/07/03 | 89,100.0 | 89,400.0 | 89,040.0 | 89,400.0 | 89,400.0 | 2,304 |
| 2025/07/02 | 88,580.0 | 89,050.0 | 88,580.0 | 88,970.0 | 88,970.0 | 1,641 |
| 2025/07/01 | 88,870.0 | 88,910.0 | 88,540.0 | 88,630.0 | 88,630.0 | 2,016 |
| 2025/06/30 | 89,010.0 | 89,230.0 | 88,780.0 | 88,900.0 | 88,900.0 | 2,756 |
| 2025/06/27 | 88,470.0 | 88,670.0 | 88,220.0 | 88,510.0 | 88,510.0 | 4,039 |
| 2025/06/26 | 87,990.0 | 88,100.0 | 87,860.0 | 87,950.0 | 87,950.0 | 1,651 |
| 2025/06/25 | 87,990.0 | 88,140.0 | 87,720.0 | 88,110.0 | 88,110.0 | 2,149 |
| 2025/06/24 | 87,780.0 | 88,040.0 | 87,700.0 | 87,940.0 | 87,940.0 | 3,496 |
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。
