59,943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) |
|---|---|---|---|---|---|---|
| 2025/05/16 | 85,920.0 | 85,940.0 | 85,450.0 | 85,700.0 | 85,700.0 | 2,791 |
| 2025/05/15 | 86,020.0 | 86,080.0 | 85,400.0 | 85,450.0 | 85,450.0 | 2,684 |
| 2025/05/14 | 86,570.0 | 86,710.0 | 86,250.0 | 86,340.0 | 86,340.0 | 4,205 |
| 2025/05/13 | 86,230.0 | 86,260.0 | 85,750.0 | 85,950.0 | 85,950.0 | 9,732 |
| 2025/05/12 | 83,250.0 | 83,790.0 | 83,230.0 | 83,750.0 | 83,750.0 | 8,948 |
| 2025/05/09 | 82,360.0 | 82,530.0 | 82,110.0 | 82,290.0 | 82,290.0 | 7,576 |
| 2025/05/08 | 80,740.0 | 81,580.0 | 80,540.0 | 81,510.0 | 81,510.0 | 4,601 |
| 2025/05/07 | 80,720.0 | 80,850.0 | 80,230.0 | 80,230.0 | 80,230.0 | 7,185 |
| 2025/05/02 | 81,090.0 | 82,080.0 | 81,080.0 | 81,520.0 | 81,520.0 | 6,064 |
| 2025/05/01 | 79,960.0 | 80,940.0 | 79,960.0 | 80,890.0 | 80,890.0 | 5,845 |
| 2025/04/30 | 78,660.0 | 78,830.0 | 78,500.0 | 78,830.0 | 78,830.0 | 2,429 |
| 2025/04/28 | 79,000.0 | 79,000.0 | 78,540.0 | 78,880.0 | 78,880.0 | 5,975 |
| 2025/04/25 | 78,410.0 | 79,180.0 | 78,340.0 | 78,970.0 | 78,970.0 | 6,988 |
| 2025/04/24 | 76,920.0 | 77,100.0 | 76,160.0 | 76,450.0 | 76,450.0 | 2,014 |
| 2025/04/23 | 76,520.0 | 76,570.0 | 75,570.0 | 75,990.0 | 75,990.0 | 4,976 |
| 2025/04/22 | 72,710.0 | 73,030.0 | 72,230.0 | 72,560.0 | 72,560.0 | 4,864 |
| 2025/04/21 | 74,700.0 | 74,700.0 | 73,470.0 | 73,590.0 | 73,590.0 | 4,777 |
| 2025/04/18 | 75,050.0 | 75,450.0 | 75,010.0 | 75,400.0 | 75,400.0 | 1,867 |
| 2025/04/17 | 74,850.0 | 75,870.0 | 74,580.0 | 75,870.0 | 75,870.0 | 3,893 |
| 2025/04/16 | 76,500.0 | 76,510.0 | 75,290.0 | 75,600.0 | 75,600.0 | 5,784 |
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。
