59,216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) |
|---|---|---|---|---|---|---|
| 2022/07/15 | 52,790.0 | 52,790.0 | 52,490.0 | 52,620.0 | 52,620.0 | 1,606 |
| 2022/07/14 | 51,830.0 | 52,410.0 | 51,790.0 | 52,300.0 | 52,300.0 | 2,569 |
| 2022/07/13 | 52,080.0 | 52,350.0 | 52,050.0 | 52,280.0 | 52,280.0 | 3,679 |
| 2022/07/12 | 52,870.0 | 52,900.0 | 52,400.0 | 52,480.0 | 52,480.0 | 4,027 |
| 2022/07/11 | 52,890.0 | 53,100.0 | 52,840.0 | 52,860.0 | 52,860.0 | 3,026 |
| 2022/07/08 | 52,750.0 | 52,890.0 | 52,480.0 | 52,490.0 | 52,490.0 | 14,052 |
| 2022/07/07 | 52,140.0 | 52,270.0 | 51,800.0 | 52,220.0 | 52,220.0 | 6,333 |
| 2022/07/06 | 51,660.0 | 51,970.0 | 51,410.0 | 51,440.0 | 51,440.0 | 7,182 |
| 2022/07/05 | 52,010.0 | 52,260.0 | 51,990.0 | 52,150.0 | 52,150.0 | 12,443 |
| 2022/07/04 | 51,240.0 | 51,330.0 | 50,950.0 | 51,330.0 | 51,330.0 | 4,618 |
| 2022/07/01 | 51,310.0 | 51,340.0 | 50,320.0 | 50,480.0 | 50,480.0 | 5,105 |
| 2022/06/30 | 51,940.0 | 51,990.0 | 51,460.0 | 51,510.0 | 51,510.0 | 2,889 |
| 2022/06/29 | 51,880.0 | 51,970.0 | 51,720.0 | 51,860.0 | 51,860.0 | 3,287 |
| 2022/06/28 | 52,730.0 | 52,840.0 | 52,350.0 | 52,630.0 | 52,630.0 | 2,100 |
| 2022/06/27 | 52,400.0 | 52,720.0 | 52,200.0 | 52,620.0 | 52,620.0 | 5,309 |
| 2022/06/24 | 50,800.0 | 51,440.0 | 50,720.0 | 51,340.0 | 51,340.0 | 5,454 |
| 2022/06/23 | 50,720.0 | 51,100.0 | 50,490.0 | 50,720.0 | 50,720.0 | 12,551 |
| 2022/06/22 | 51,050.0 | 51,080.0 | 50,490.0 | 50,520.0 | 50,520.0 | 6,346 |
| 2022/06/21 | 49,940.0 | 50,240.0 | 49,900.0 | 50,140.0 | 50,140.0 | 5,908 |
| 2022/06/20 | 50,000.0 | 50,000.0 | 49,160.0 | 49,850.0 | 49,850.0 | 6,125 |
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。
