51,671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) |
|---|---|---|---|---|---|---|
| 2024/11/21 | 91,790.0 | 91,790.0 | 91,140.0 | 91,330.0 | 91,330.0 | 2,814 |
| 2024/11/20 | 92,610.0 | 92,610.0 | 91,400.0 | 91,980.0 | 91,980.0 | 4,665 |
| 2024/11/19 | 90,970.0 | 91,110.0 | 90,580.0 | 91,110.0 | 91,110.0 | 2,244 |
| 2024/11/18 | 91,840.0 | 92,000.0 | 90,400.0 | 90,790.0 | 90,790.0 | 5,843 |
| 2024/11/15 | 93,000.0 | 93,000.0 | 92,330.0 | 92,330.0 | 92,330.0 | 4,655 |
| 2024/11/14 | 92,870.0 | 93,260.0 | 92,870.0 | 93,020.0 | 93,020.0 | 4,719 |
| 2024/11/13 | 92,110.0 | 92,400.0 | 92,110.0 | 92,370.0 | 92,370.0 | 4,274 |
| 2024/11/12 | 92,000.0 | 92,220.0 | 91,750.0 | 91,910.0 | 91,910.0 | 5,088 |
| 2024/11/11 | 91,550.0 | 92,160.0 | 91,550.0 | 92,050.0 | 92,050.0 | 5,800 |
| 2024/11/08 | 91,330.0 | 91,430.0 | 90,940.0 | 91,180.0 | 91,180.0 | 4,800 |
| 2024/11/07 | 91,270.0 | 91,490.0 | 91,150.0 | 91,290.0 | 91,290.0 | 10,934 |
| 2024/11/06 | 87,440.0 | 90,100.0 | 87,350.0 | 90,100.0 | 90,100.0 | 11,724 |
| 2024/11/05 | 86,750.0 | 87,010.0 | 86,670.0 | 86,880.0 | 86,880.0 | 4,835 |
| 2024/11/01 | 86,570.0 | 87,440.0 | 86,500.0 | 87,100.0 | 87,100.0 | 6,915 |
| 2024/10/31 | 88,710.0 | 88,880.0 | 88,290.0 | 88,300.0 | 88,300.0 | 3,014 |
| 2024/10/30 | 89,350.0 | 89,520.0 | 89,220.0 | 89,280.0 | 89,280.0 | 2,938 |
| 2024/10/29 | 88,990.0 | 89,050.0 | 88,710.0 | 88,790.0 | 88,790.0 | 2,572 |
| 2024/10/28 | 88,600.0 | 89,600.0 | 88,600.0 | 89,340.0 | 89,340.0 | 6,811 |
| 2024/10/25 | 88,020.0 | 88,160.0 | 87,750.0 | 87,970.0 | 87,970.0 | 1,588 |
| 2024/10/24 | 88,400.0 | 88,580.0 | 88,140.0 | 88,340.0 | 88,340.0 | 2,870 |
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。
