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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 86,540.0 | 87,420.0 | 86,480.0 | 87,420.0 | 87,420.0 | 3,713 |
| 2025/06/20 | 86,260.0 | 86,590.0 | 86,160.0 | 86,520.0 | 86,520.0 | 1,529 |
| 2025/06/19 | 86,700.0 | 86,700.0 | 85,770.0 | 86,260.0 | 86,260.0 | 11,345 |
| 2025/06/18 | 86,650.0 | 86,980.0 | 86,640.0 | 86,880.0 | 86,880.0 | 3,819 |
| 2025/06/17 | 86,640.0 | 87,150.0 | 86,610.0 | 87,000.0 | 87,000.0 | 3,619 |
| 2025/06/16 | 86,240.0 | 86,480.0 | 86,160.0 | 86,320.0 | 86,320.0 | 3,449 |
| 2025/06/13 | 85,950.0 | 85,950.0 | 84,820.0 | 85,480.0 | 85,480.0 | 4,839 |
| 2025/06/12 | 86,690.0 | 86,720.0 | 86,080.0 | 86,280.0 | 86,280.0 | 4,213 |
| 2025/06/11 | 87,340.0 | 87,390.0 | 87,110.0 | 87,320.0 | 87,320.0 | 2,728 |
| 2025/06/10 | 86,730.0 | 87,450.0 | 86,450.0 | 86,680.0 | 86,680.0 | 2,228 |
| 2025/06/09 | 86,570.0 | 86,720.0 | 86,290.0 | 86,360.0 | 86,360.0 | 3,054 |
| 2025/06/06 | 85,100.0 | 85,700.0 | 85,100.0 | 85,700.0 | 85,700.0 | 1,092 |
| 2025/06/05 | 85,060.0 | 85,290.0 | 84,950.0 | 85,240.0 | 85,240.0 | 1,476 |
| 2025/06/04 | 85,760.0 | 86,020.0 | 85,590.0 | 85,770.0 | 85,770.0 | 2,281 |
| 2025/06/03 | 84,270.0 | 84,670.0 | 84,210.0 | 84,330.0 | 84,330.0 | 1,277 |
| 2025/06/02 | 84,610.0 | 84,610.0 | 83,950.0 | 84,020.0 | 84,020.0 | 1,499 |
| 2025/05/30 | 84,600.0 | 84,990.0 | 84,300.0 | 84,820.0 | 84,820.0 | 3,609 |
| 2025/05/29 | 87,080.0 | 87,350.0 | 86,750.0 | 87,050.0 | 87,050.0 | 5,816 |
| 2025/05/28 | 85,210.0 | 85,550.0 | 85,020.0 | 85,240.0 | 85,240.0 | 2,206 |
| 2025/05/27 | 83,540.0 | 83,890.0 | 83,090.0 | 83,890.0 | 83,890.0 | 2,018 |
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。
