59,164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) |
|---|---|---|---|---|---|---|
| 2023/11/29 | 66,950.0 | 67,110.0 | 66,800.0 | 67,060.0 | 67,060.0 | 4,389 |
| 2023/11/28 | 67,540.0 | 67,540.0 | 67,330.0 | 67,450.0 | 67,450.0 | 1,146 |
| 2023/11/27 | 68,010.0 | 68,010.0 | 67,580.0 | 67,660.0 | 67,660.0 | 4,659 |
| 2023/11/24 | 67,550.0 | 68,190.0 | 67,550.0 | 67,960.0 | 67,960.0 | 3,156 |
| 2023/11/22 | 67,120.0 | 67,440.0 | 67,100.0 | 67,440.0 | 67,440.0 | 1,000 |
| 2023/11/21 | 67,440.0 | 67,470.0 | 66,950.0 | 67,180.0 | 67,180.0 | 1,770 |
| 2023/11/20 | 67,550.0 | 67,570.0 | 66,990.0 | 67,080.0 | 67,080.0 | 4,259 |
| 2023/11/17 | 67,900.0 | 67,930.0 | 67,830.0 | 67,900.0 | 67,900.0 | 4,110 |
| 2023/11/16 | 67,910.0 | 68,060.0 | 67,840.0 | 68,010.0 | 68,010.0 | 4,935 |
| 2023/11/15 | 67,490.0 | 67,850.0 | 67,490.0 | 67,780.0 | 67,780.0 | 4,252 |
| 2023/11/14 | 66,700.0 | 66,850.0 | 66,700.0 | 66,790.0 | 66,790.0 | 3,107 |
| 2023/11/13 | 66,600.0 | 66,640.0 | 66,520.0 | 66,600.0 | 66,600.0 | 4,629 |
| 2023/11/10 | 65,500.0 | 65,760.0 | 65,500.0 | 65,760.0 | 65,760.0 | 2,233 |
| 2023/11/09 | 65,880.0 | 66,020.0 | 65,870.0 | 66,000.0 | 66,000.0 | 3,605 |
| 2023/11/08 | 65,690.0 | 65,770.0 | 65,670.0 | 65,720.0 | 65,720.0 | 4,175 |
| 2023/11/07 | 65,100.0 | 65,350.0 | 65,050.0 | 65,320.0 | 65,320.0 | 6,673 |
| 2023/11/06 | 64,990.0 | 65,090.0 | 64,960.0 | 65,040.0 | 65,040.0 | 4,873 |
| 2023/11/02 | 63,540.0 | 63,850.0 | 63,540.0 | 63,750.0 | 63,750.0 | 3,597 |
| 2023/11/01 | 63,180.0 | 63,240.0 | 63,090.0 | 63,160.0 | 63,160.0 | 4,873 |
| 2023/10/31 | 61,930.0 | 62,220.0 | 61,870.0 | 62,210.0 | 62,210.0 | 1,367 |
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。
