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) |
|---|---|---|---|---|---|---|
| 2022/05/20 | 49,950.0 | 50,340.0 | 49,940.0 | 50,170.0 | 50,170.0 | 17,536 |
| 2022/05/19 | 49,930.0 | 50,650.0 | 49,900.0 | 50,370.0 | 50,370.0 | 45,371 |
| 2022/05/18 | 52,800.0 | 53,100.0 | 52,460.0 | 52,640.0 | 52,640.0 | 5,622 |
| 2022/05/17 | 51,660.0 | 52,060.0 | 51,540.0 | 52,030.0 | 52,030.0 | 14,499 |
| 2022/05/16 | 52,150.0 | 52,180.0 | 51,300.0 | 51,540.0 | 51,540.0 | 15,650 |
| 2022/05/13 | 50,670.0 | 51,250.0 | 50,530.0 | 51,100.0 | 51,100.0 | 21,914 |
| 2022/05/12 | 51,010.0 | 51,300.0 | 50,670.0 | 50,690.0 | 50,690.0 | 31,602 |
| 2022/05/11 | 51,970.0 | 52,290.0 | 51,940.0 | 52,220.0 | 52,220.0 | 14,898 |
| 2022/05/10 | 52,290.0 | 52,370.0 | 51,510.0 | 52,240.0 | 52,240.0 | 36,610 |
| 2022/05/09 | 53,300.0 | 53,420.0 | 52,990.0 | 53,290.0 | 53,290.0 | 20,292 |
| 2022/05/06 | 54,000.0 | 54,100.0 | 53,790.0 | 54,030.0 | 54,030.0 | 12,532 |
| 2022/05/02 | 53,660.0 | 54,090.0 | 53,420.0 | 53,910.0 | 53,910.0 | 11,006 |
| 2022/04/28 | 54,010.0 | 54,790.0 | 53,930.0 | 54,730.0 | 54,730.0 | 21,363 |
| 2022/04/27 | 53,060.0 | 53,500.0 | 53,000.0 | 53,450.0 | 53,450.0 | 36,181 |
| 2022/04/26 | 54,760.0 | 55,050.0 | 54,540.0 | 54,940.0 | 54,940.0 | 26,801 |
| 2022/04/25 | 55,920.0 | 55,920.0 | 54,220.0 | 54,320.0 | 54,320.0 | 21,374 |
| 2022/04/22 | 56,410.0 | 56,410.0 | 55,940.0 | 55,950.0 | 55,950.0 | 11,204 |
| 2022/04/21 | 57,120.0 | 57,420.0 | 57,120.0 | 57,260.0 | 57,260.0 | 6,559 |
| 2022/04/20 | 57,260.0 | 57,370.0 | 56,800.0 | 57,060.0 | 57,060.0 | 19,698 |
| 2022/04/19 | 55,950.0 | 56,370.0 | 55,820.0 | 56,260.0 | 56,260.0 | 6,563 |
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。
