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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 75,070.0 | 76,890.0 | 73,950.0 | 76,520.0 | 76,520.0 | 10,500 |
| 2025/04/10 | 80,900.0 | 80,990.0 | 79,020.0 | 79,430.0 | 79,430.0 | 9,396 |
| 2025/04/09 | 74,000.0 | 78,000.0 | 70,050.0 | 71,900.0 | 71,900.0 | 11,153 |
| 2025/04/08 | 75,380.0 | 75,810.0 | 74,970.0 | 75,360.0 | 75,360.0 | 7,629 |
| 2025/04/07 | 70,560.0 | 72,410.0 | 70,540.0 | 70,640.0 | 70,640.0 | 14,383 |
| 2025/04/04 | 78,570.0 | 78,730.0 | 77,360.0 | 78,390.0 | 78,390.0 | 9,409 |
| 2025/04/03 | 80,830.0 | 81,400.0 | 80,480.0 | 80,760.0 | 80,760.0 | 4,834 |
| 2025/04/02 | 84,130.0 | 84,130.0 | 83,900.0 | 84,090.0 | 84,090.0 | 1,363 |
| 2025/04/01 | 83,480.0 | 83,600.0 | 83,170.0 | 83,530.0 | 83,530.0 | 1,904 |
| 2025/03/31 | 82,570.0 | 82,570.0 | 82,050.0 | 82,120.0 | 82,120.0 | 5,028 |
| 2025/03/28 | 85,490.0 | 85,770.0 | 85,400.0 | 85,620.0 | 85,620.0 | 2,000 |
| 2025/03/27 | 85,510.0 | 85,770.0 | 85,300.0 | 85,770.0 | 85,770.0 | 1,335 |
| 2025/03/26 | 86,410.0 | 86,720.0 | 86,290.0 | 86,530.0 | 86,530.0 | 1,511 |
| 2025/03/25 | 86,510.0 | 86,640.0 | 86,280.0 | 86,280.0 | 86,280.0 | 2,916 |
| 2025/03/24 | 84,970.0 | 85,190.0 | 84,930.0 | 85,080.0 | 85,080.0 | 2,666 |
| 2025/03/21 | 83,910.0 | 84,330.0 | 83,850.0 | 84,280.0 | 84,280.0 | 2,644 |
| 2025/03/19 | 83,940.0 | 84,270.0 | 83,900.0 | 84,200.0 | 84,200.0 | 1,299 |
| 2025/03/18 | 84,730.0 | 84,780.0 | 84,490.0 | 84,780.0 | 84,780.0 | 1,819 |
| 2025/03/17 | 83,240.0 | 83,500.0 | 83,120.0 | 83,230.0 | 83,230.0 | 2,191 |
| 2025/03/14 | 81,990.0 | 82,670.0 | 81,930.0 | 82,500.0 | 82,500.0 | 1,616 |
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。
