59,657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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 90,940.0 | 91,210.0 | 90,900.0 | 91,100.0 | 91,100.0 | 1,605 |
| 2025/07/08 | 90,450.0 | 90,890.0 | 90,360.0 | 90,760.0 | 90,760.0 | 2,180 |
| 2025/07/07 | 89,970.0 | 90,320.0 | 89,800.0 | 90,320.0 | 90,320.0 | 2,184 |
| 2025/07/04 | 90,290.0 | 90,420.0 | 89,910.0 | 89,940.0 | 89,940.0 | 4,105 |
| 2025/07/03 | 89,100.0 | 89,400.0 | 89,040.0 | 89,400.0 | 89,400.0 | 2,304 |
| 2025/07/02 | 88,580.0 | 89,050.0 | 88,580.0 | 88,970.0 | 88,970.0 | 1,641 |
| 2025/07/01 | 88,870.0 | 88,910.0 | 88,540.0 | 88,630.0 | 88,630.0 | 2,016 |
| 2025/06/30 | 89,010.0 | 89,230.0 | 88,780.0 | 88,900.0 | 88,900.0 | 2,756 |
| 2025/06/27 | 88,470.0 | 88,670.0 | 88,220.0 | 88,510.0 | 88,510.0 | 4,039 |
| 2025/06/26 | 87,990.0 | 88,100.0 | 87,860.0 | 87,950.0 | 87,950.0 | 1,651 |
| 2025/06/25 | 87,990.0 | 88,140.0 | 87,720.0 | 88,110.0 | 88,110.0 | 2,149 |
| 2025/06/24 | 87,780.0 | 88,040.0 | 87,700.0 | 87,940.0 | 87,940.0 | 3,496 |
| 2025/06/23 | 86,540.0 | 87,420.0 | 86,480.0 | 87,420.0 | 87,420.0 | 3,713 |
| 2025/06/20 | 86,260.0 | 86,590.0 | 86,160.0 | 86,520.0 | 86,520.0 | 1,529 |
| 2025/06/19 | 86,700.0 | 86,700.0 | 85,770.0 | 86,260.0 | 86,260.0 | 11,345 |
| 2025/06/18 | 86,650.0 | 86,980.0 | 86,640.0 | 86,880.0 | 86,880.0 | 3,819 |
| 2025/06/17 | 86,640.0 | 87,150.0 | 86,610.0 | 87,000.0 | 87,000.0 | 3,619 |
| 2025/06/16 | 86,240.0 | 86,480.0 | 86,160.0 | 86,320.0 | 86,320.0 | 3,449 |
| 2025/06/13 | 85,950.0 | 85,950.0 | 84,820.0 | 85,480.0 | 85,480.0 | 4,839 |
| 2025/06/12 | 86,690.0 | 86,720.0 | 86,080.0 | 86,280.0 | 86,280.0 | 4,213 |
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。
