59,035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) |
|---|---|---|---|---|---|---|
| 2022/11/11 | 55,990.0 | 56,250.0 | 55,870.0 | 56,240.0 | 56,240.0 | 6,967 |
| 2022/11/10 | 54,770.0 | 54,910.0 | 54,750.0 | 54,850.0 | 54,850.0 | 4,642 |
| 2022/11/09 | 55,650.0 | 55,820.0 | 55,480.0 | 55,660.0 | 55,660.0 | 6,143 |
| 2022/11/08 | 55,700.0 | 55,840.0 | 55,650.0 | 55,670.0 | 55,670.0 | 2,852 |
| 2022/11/07 | 54,870.0 | 55,360.0 | 54,860.0 | 55,270.0 | 55,270.0 | 7,059 |
| 2022/11/04 | 55,000.0 | 55,100.0 | 54,860.0 | 55,040.0 | 55,040.0 | 9,293 |
| 2022/11/02 | 56,910.0 | 56,950.0 | 56,710.0 | 56,920.0 | 56,920.0 | 5,969 |
| 2022/11/01 | 57,530.0 | 57,630.0 | 57,420.0 | 57,530.0 | 57,530.0 | 4,704 |
| 2022/10/31 | 57,230.0 | 57,530.0 | 57,230.0 | 57,450.0 | 57,450.0 | 10,840 |
| 2022/10/28 | 55,220.0 | 55,520.0 | 55,170.0 | 55,230.0 | 55,230.0 | 6,387 |
| 2022/10/27 | 56,600.0 | 56,600.0 | 55,740.0 | 55,850.0 | 55,850.0 | 7,513 |
| 2022/10/26 | 56,400.0 | 56,630.0 | 56,350.0 | 56,460.0 | 56,460.0 | 6,736 |
| 2022/10/25 | 56,430.0 | 56,500.0 | 56,260.0 | 56,400.0 | 56,400.0 | 4,605 |
| 2022/10/24 | 55,590.0 | 56,060.0 | 55,540.0 | 55,790.0 | 55,790.0 | 9,384 |
| 2022/10/21 | 54,700.0 | 54,910.0 | 54,610.0 | 54,750.0 | 54,750.0 | 3,268 |
| 2022/10/20 | 55,090.0 | 55,400.0 | 54,850.0 | 55,220.0 | 55,220.0 | 10,047 |
| 2022/10/19 | 55,810.0 | 55,940.0 | 55,680.0 | 55,680.0 | 55,680.0 | 7,534 |
| 2022/10/18 | 55,040.0 | 55,660.0 | 54,900.0 | 55,450.0 | 55,450.0 | 15,285 |
| 2022/10/17 | 53,440.0 | 53,620.0 | 53,260.0 | 53,600.0 | 53,600.0 | 3,659 |
| 2022/10/14 | 53,890.0 | 54,390.0 | 53,740.0 | 54,270.0 | 54,270.0 | 13,358 |
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。
