59,891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) |
|---|---|---|---|---|---|---|
| 2025/03/14 | 81,990.0 | 82,670.0 | 81,930.0 | 82,500.0 | 82,500.0 | 1,616 |
| 2025/03/13 | 83,060.0 | 83,240.0 | 81,990.0 | 82,110.0 | 82,110.0 | 3,075 |
| 2025/03/12 | 82,640.0 | 82,770.0 | 82,440.0 | 82,610.0 | 82,610.0 | 2,634 |
| 2025/03/11 | 82,170.0 | 82,870.0 | 81,260.0 | 82,800.0 | 82,800.0 | 6,032 |
| 2025/03/10 | 84,550.0 | 84,760.0 | 84,160.0 | 84,650.0 | 84,650.0 | 4,564 |
| 2025/03/07 | 85,300.0 | 85,310.0 | 84,590.0 | 84,700.0 | 84,700.0 | 5,769 |
| 2025/03/06 | 86,840.0 | 87,060.0 | 86,670.0 | 86,800.0 | 86,800.0 | 2,558 |
| 2025/03/05 | 87,130.0 | 87,230.0 | 86,730.0 | 86,790.0 | 86,790.0 | 7,921 |
| 2025/03/04 | 87,450.0 | 87,560.0 | 86,830.0 | 87,520.0 | 87,520.0 | 6,388 |
| 2025/03/03 | 89,660.0 | 89,700.0 | 89,210.0 | 89,520.0 | 89,520.0 | 3,288 |
| 2025/02/28 | 88,050.0 | 88,100.0 | 87,200.0 | 87,970.0 | 87,970.0 | 4,935 |
| 2025/02/27 | 88,680.0 | 89,200.0 | 88,440.0 | 89,180.0 | 89,180.0 | 2,430 |
| 2025/02/26 | 89,000.0 | 89,280.0 | 88,530.0 | 89,270.0 | 89,270.0 | 3,986 |
| 2025/02/25 | 90,410.0 | 90,410.0 | 89,410.0 | 89,620.0 | 89,620.0 | 6,484 |
| 2025/02/21 | 91,410.0 | 91,940.0 | 91,330.0 | 91,910.0 | 91,910.0 | 2,004 |
| 2025/02/20 | 92,660.0 | 92,660.0 | 91,800.0 | 91,820.0 | 91,820.0 | 2,480 |
| 2025/02/19 | 92,940.0 | 93,200.0 | 92,830.0 | 92,830.0 | 92,830.0 | 1,564 |
| 2025/02/18 | 92,510.0 | 93,000.0 | 92,500.0 | 92,940.0 | 92,940.0 | 1,826 |
| 2025/02/17 | 92,760.0 | 93,150.0 | 92,580.0 | 92,710.0 | 92,710.0 | 2,090 |
| 2025/02/14 | 93,330.0 | 93,400.0 | 93,060.0 | 93,200.0 | 93,200.0 | 2,383 |
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。
