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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 93,190.0 | 93,540.0 | 93,170.0 | 93,230.0 | 93,230.0 | 2,438 |
| 2025/02/12 | 92,470.0 | 93,000.0 | 92,450.0 | 92,980.0 | 92,980.0 | 2,789 |
| 2025/02/10 | 91,480.0 | 91,720.0 | 91,330.0 | 91,570.0 | 91,570.0 | 2,801 |
| 2025/02/07 | 91,650.0 | 92,030.0 | 91,500.0 | 91,870.0 | 91,870.0 | 2,653 |
| 2025/02/06 | 92,360.0 | 92,400.0 | 91,880.0 | 92,400.0 | 92,400.0 | 1,301 |
| 2025/02/05 | 92,510.0 | 92,700.0 | 91,760.0 | 91,880.0 | 91,880.0 | 2,328 |
| 2025/02/04 | 93,240.0 | 93,350.0 | 92,100.0 | 92,640.0 | 92,640.0 | 3,424 |
| 2025/02/03 | 92,900.0 | 92,900.0 | 91,700.0 | 91,700.0 | 91,700.0 | 9,280 |
| 2025/01/31 | 93,390.0 | 94,000.0 | 93,300.0 | 93,970.0 | 93,970.0 | 2,281 |
| 2025/01/30 | 93,500.0 | 93,540.0 | 93,260.0 | 93,440.0 | 93,440.0 | 3,201 |
| 2025/01/29 | 94,130.0 | 94,140.0 | 93,730.0 | 93,960.0 | 93,960.0 | 1,611 |
| 2025/01/28 | 93,020.0 | 93,520.0 | 92,870.0 | 93,280.0 | 93,280.0 | 3,537 |
| 2025/01/27 | 94,280.0 | 94,280.0 | 93,590.0 | 93,750.0 | 93,750.0 | 2,966 |
| 2025/01/24 | 95,070.0 | 95,340.0 | 94,410.0 | 94,640.0 | 94,640.0 | 4,701 |
| 2025/01/23 | 94,790.0 | 94,990.0 | 94,740.0 | 94,900.0 | 94,900.0 | 5,293 |
| 2025/01/22 | 93,990.0 | 94,290.0 | 93,900.0 | 94,250.0 | 94,250.0 | 5,313 |
| 2025/01/21 | 93,320.0 | 93,370.0 | 92,700.0 | 93,070.0 | 93,070.0 | 1,928 |
| 2025/01/20 | 93,200.0 | 93,300.0 | 92,980.0 | 93,300.0 | 93,300.0 | 2,637 |
| 2025/01/17 | 91,970.0 | 92,330.0 | 91,710.0 | 92,310.0 | 92,310.0 | 2,292 |
| 2025/01/16 | 92,700.0 | 92,960.0 | 92,150.0 | 92,680.0 | 92,680.0 | 2,479 |
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。
