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) |
|---|---|---|---|---|---|---|
| 2022/10/13 | 52,510.0 | 52,570.0 | 52,400.0 | 52,420.0 | 52,420.0 | 3,550 |
| 2022/10/12 | 52,290.0 | 52,650.0 | 52,250.0 | 52,610.0 | 52,610.0 | 3,448 |
| 2022/10/11 | 52,510.0 | 52,650.0 | 52,190.0 | 52,230.0 | 52,230.0 | 6,704 |
| 2022/10/07 | 53,980.0 | 54,140.0 | 53,950.0 | 54,030.0 | 54,030.0 | 2,954 |
| 2022/10/06 | 54,690.0 | 54,850.0 | 54,660.0 | 54,810.0 | 54,810.0 | 4,711 |
| 2022/10/05 | 54,250.0 | 54,310.0 | 54,000.0 | 54,220.0 | 54,220.0 | 6,710 |
| 2022/10/04 | 53,090.0 | 53,630.0 | 53,090.0 | 53,620.0 | 53,620.0 | 7,465 |
| 2022/10/03 | 51,570.0 | 51,930.0 | 51,360.0 | 51,850.0 | 51,850.0 | 20,292 |
| 2022/09/30 | 52,630.0 | 52,670.0 | 52,350.0 | 52,420.0 | 52,420.0 | 3,856 |
| 2022/09/29 | 53,490.0 | 53,610.0 | 53,280.0 | 53,490.0 | 53,490.0 | 3,064 |
| 2022/09/28 | 52,630.0 | 52,780.0 | 52,080.0 | 52,380.0 | 52,380.0 | 3,673 |
| 2022/09/27 | 52,750.0 | 53,070.0 | 52,730.0 | 53,040.0 | 53,040.0 | 2,926 |
| 2022/09/26 | 54,150.0 | 54,150.0 | 52,440.0 | 52,480.0 | 52,480.0 | 10,654 |
| 2022/09/22 | 54,190.0 | 54,530.0 | 53,960.0 | 54,470.0 | 54,470.0 | 11,985 |
| 2022/09/21 | 55,750.0 | 55,750.0 | 55,170.0 | 55,300.0 | 55,300.0 | 3,896 |
| 2022/09/20 | 55,840.0 | 55,840.0 | 55,600.0 | 55,840.0 | 55,840.0 | 2,083 |
| 2022/09/16 | 56,500.0 | 56,500.0 | 55,170.0 | 55,380.0 | 55,380.0 | 5,801 |
| 2022/09/15 | 56,520.0 | 56,630.0 | 56,260.0 | 56,500.0 | 56,500.0 | 17,221 |
| 2022/09/14 | 56,910.0 | 57,040.0 | 56,560.0 | 56,570.0 | 56,570.0 | 18,940 |
| 2022/09/13 | 58,640.0 | 58,730.0 | 58,520.0 | 58,660.0 | 58,660.0 | 3,642 |
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。
