59,190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) |
|---|---|---|---|---|---|---|
| 2022/08/16 | 57,020.0 | 57,190.0 | 56,910.0 | 57,130.0 | 57,130.0 | 3,513 |
| 2022/08/15 | 56,750.0 | 56,850.0 | 56,640.0 | 56,770.0 | 56,770.0 | 6,842 |
| 2022/08/12 | 55,890.0 | 56,080.0 | 55,890.0 | 56,040.0 | 56,040.0 | 5,508 |
| 2022/08/10 | 55,700.0 | 55,700.0 | 55,440.0 | 55,450.0 | 55,450.0 | 2,490 |
| 2022/08/09 | 55,870.0 | 55,920.0 | 55,640.0 | 55,860.0 | 55,860.0 | 2,856 |
| 2022/08/08 | 55,650.0 | 55,970.0 | 55,650.0 | 55,920.0 | 55,920.0 | 5,138 |
| 2022/08/05 | 54,960.0 | 55,390.0 | 54,950.0 | 55,320.0 | 55,320.0 | 5,406 |
| 2022/08/04 | 55,400.0 | 55,520.0 | 55,280.0 | 55,470.0 | 55,470.0 | 6,920 |
| 2022/08/03 | 54,400.0 | 54,660.0 | 54,090.0 | 54,530.0 | 54,530.0 | 4,964 |
| 2022/08/02 | 53,880.0 | 53,960.0 | 53,350.0 | 53,420.0 | 53,420.0 | 3,855 |
| 2022/08/01 | 54,730.0 | 54,740.0 | 54,220.0 | 54,410.0 | 54,410.0 | 2,505 |
| 2022/07/29 | 54,840.0 | 54,970.0 | 54,250.0 | 54,400.0 | 54,400.0 | 13,289 |
| 2022/07/28 | 54,510.0 | 54,580.0 | 54,100.0 | 54,220.0 | 54,220.0 | 7,556 |
| 2022/07/27 | 53,950.0 | 54,060.0 | 53,900.0 | 54,020.0 | 54,020.0 | 3,309 |
| 2022/07/26 | 53,790.0 | 53,940.0 | 53,680.0 | 53,940.0 | 53,940.0 | 1,292 |
| 2022/07/25 | 53,770.0 | 53,970.0 | 53,560.0 | 53,770.0 | 53,770.0 | 3,620 |
| 2022/07/22 | 54,440.0 | 54,760.0 | 54,380.0 | 54,690.0 | 54,690.0 | 5,742 |
| 2022/07/21 | 54,590.0 | 54,720.0 | 54,390.0 | 54,690.0 | 54,690.0 | 12,637 |
| 2022/07/20 | 54,250.0 | 54,510.0 | 54,240.0 | 54,390.0 | 54,390.0 | 15,271 |
| 2022/07/19 | 52,930.0 | 52,980.0 | 52,790.0 | 52,860.0 | 52,860.0 | 11,308 |
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。
