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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 87,340.0 | 87,390.0 | 87,110.0 | 87,320.0 | 87,320.0 | 2,728 |
| 2025/06/10 | 86,730.0 | 87,450.0 | 86,450.0 | 86,680.0 | 86,680.0 | 2,228 |
| 2025/06/09 | 86,570.0 | 86,720.0 | 86,290.0 | 86,360.0 | 86,360.0 | 3,054 |
| 2025/06/06 | 85,100.0 | 85,700.0 | 85,100.0 | 85,700.0 | 85,700.0 | 1,092 |
| 2025/06/05 | 85,060.0 | 85,290.0 | 84,950.0 | 85,240.0 | 85,240.0 | 1,476 |
| 2025/06/04 | 85,760.0 | 86,020.0 | 85,590.0 | 85,770.0 | 85,770.0 | 2,281 |
| 2025/06/03 | 84,270.0 | 84,670.0 | 84,210.0 | 84,330.0 | 84,330.0 | 1,277 |
| 2025/06/02 | 84,610.0 | 84,610.0 | 83,950.0 | 84,020.0 | 84,020.0 | 1,499 |
| 2025/05/30 | 84,600.0 | 84,990.0 | 84,300.0 | 84,820.0 | 84,820.0 | 3,609 |
| 2025/05/29 | 87,080.0 | 87,350.0 | 86,750.0 | 87,050.0 | 87,050.0 | 5,816 |
| 2025/05/28 | 85,210.0 | 85,550.0 | 85,020.0 | 85,240.0 | 85,240.0 | 2,206 |
| 2025/05/27 | 83,540.0 | 83,890.0 | 83,090.0 | 83,890.0 | 83,890.0 | 2,018 |
| 2025/05/26 | 83,390.0 | 83,630.0 | 83,180.0 | 83,630.0 | 83,630.0 | 1,388 |
| 2025/05/23 | 83,830.0 | 84,100.0 | 83,430.0 | 83,570.0 | 83,570.0 | 1,269 |
| 2025/05/22 | 83,800.0 | 83,930.0 | 83,530.0 | 83,600.0 | 83,600.0 | 3,747 |
| 2025/05/21 | 85,480.0 | 85,510.0 | 84,730.0 | 84,750.0 | 84,750.0 | 1,643 |
| 2025/05/20 | 86,270.0 | 86,650.0 | 85,540.0 | 85,590.0 | 85,590.0 | 2,396 |
| 2025/05/19 | 85,740.0 | 85,800.0 | 85,330.0 | 85,370.0 | 85,370.0 | 5,114 |
| 2025/05/16 | 85,920.0 | 85,940.0 | 85,450.0 | 85,700.0 | 85,700.0 | 2,791 |
| 2025/05/15 | 86,020.0 | 86,080.0 | 85,400.0 | 85,450.0 | 85,450.0 | 2,684 |
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。
