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) |
|---|---|---|---|---|---|---|
| 2022/01/19 | 52,270.0 | 52,470.0 | 51,790.0 | 51,860.0 | 51,860.0 | 20,521 |
| 2022/01/18 | 53,260.0 | 53,400.0 | 53,050.0 | 53,110.0 | 53,110.0 | 11,916 |
| 2022/01/17 | 53,130.0 | 53,210.0 | 53,040.0 | 53,090.0 | 53,090.0 | 2,014 |
| 2022/01/14 | 53,060.0 | 53,090.0 | 52,680.0 | 52,900.0 | 52,900.0 | 11,257 |
| 2022/01/13 | 54,030.0 | 54,030.0 | 53,810.0 | 53,870.0 | 53,870.0 | 6,514 |
| 2022/01/12 | 54,170.0 | 54,330.0 | 54,120.0 | 54,330.0 | 54,330.0 | 3,644 |
| 2022/01/11 | 53,720.0 | 53,790.0 | 53,570.0 | 53,660.0 | 53,660.0 | 9,218 |
| 2022/01/07 | 54,340.0 | 54,510.0 | 54,300.0 | 54,390.0 | 54,390.0 | 6,116 |
| 2022/01/06 | 54,480.0 | 54,540.0 | 54,010.0 | 54,090.0 | 54,090.0 | 10,490 |
| 2022/01/05 | 55,410.0 | 55,440.0 | 55,210.0 | 55,230.0 | 55,230.0 | 8,189 |
| 2022/01/04 | 55,080.0 | 55,460.0 | 55,020.0 | 55,440.0 | 55,440.0 | 7,802 |
| 2021/12/30 | 54,810.0 | 54,950.0 | 54,780.0 | 54,920.0 | 54,920.0 | 3,799 |
| 2021/12/29 | 54,810.0 | 54,880.0 | 54,690.0 | 54,880.0 | 54,880.0 | 7,927 |
| 2021/12/28 | 54,720.0 | 54,830.0 | 54,680.0 | 54,800.0 | 54,800.0 | 11,990 |
| 2021/12/27 | 53,880.0 | 53,940.0 | 53,800.0 | 53,910.0 | 53,910.0 | 6,912 |
| 2021/12/24 | 53,830.0 | 53,850.0 | 53,590.0 | 53,690.0 | 53,690.0 | 5,019 |
| 2021/12/23 | 53,420.0 | 53,460.0 | 53,380.0 | 53,460.0 | 53,460.0 | 6,820 |
| 2021/12/22 | 52,750.0 | 52,880.0 | 52,750.0 | 52,830.0 | 52,830.0 | 6,956 |
| 2021/12/21 | 51,970.0 | 52,180.0 | 51,790.0 | 52,170.0 | 52,170.0 | 12,721 |
| 2021/12/20 | 51,970.0 | 52,590.0 | 51,570.0 | 51,580.0 | 51,580.0 | 13,395 |
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。
