59,553円
Ｓｔａｔｅ Ｓｔｒｅｅｔ 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) |
|---|---|---|---|---|---|---|
| 2022/12/22 | 51,290.0 | 51,290.0 | 51,030.0 | 51,160.0 | 51,160.0 | 2,707 |
| 2022/12/21 | 50,400.0 | 50,690.0 | 50,200.0 | 50,530.0 | 50,530.0 | 8,886 |
| 2022/12/20 | 52,410.0 | 52,410.0 | 50,100.0 | 50,130.0 | 50,130.0 | 11,376 |
| 2022/12/19 | 52,800.0 | 53,400.0 | 52,240.0 | 52,270.0 | 52,270.0 | 6,498 |
| 2022/12/16 | 53,460.0 | 53,750.0 | 53,180.0 | 53,340.0 | 53,340.0 | 8,915 |
| 2022/12/15 | 54,230.0 | 54,320.0 | 54,130.0 | 54,270.0 | 54,270.0 | 5,236 |
| 2022/12/14 | 54,930.0 | 54,930.0 | 54,440.0 | 54,620.0 | 54,620.0 | 8,819 |
| 2022/12/13 | 54,720.0 | 54,990.0 | 54,710.0 | 54,960.0 | 54,960.0 | 4,496 |
| 2022/12/12 | 54,500.0 | 54,500.0 | 53,670.0 | 53,850.0 | 53,850.0 | 3,124 |
| 2022/12/09 | 54,100.0 | 54,210.0 | 53,910.0 | 54,090.0 | 54,090.0 | 2,872 |
| 2022/12/08 | 54,210.0 | 54,210.0 | 53,540.0 | 53,880.0 | 53,880.0 | 6,281 |
| 2022/12/07 | 54,000.0 | 54,400.0 | 53,960.0 | 54,210.0 | 54,210.0 | 4,413 |
| 2022/12/06 | 54,650.0 | 54,920.0 | 54,610.0 | 54,800.0 | 54,800.0 | 2,342 |
| 2022/12/05 | 54,680.0 | 54,800.0 | 54,510.0 | 54,690.0 | 54,690.0 | 6,665 |
| 2022/12/02 | 55,090.0 | 55,090.0 | 54,820.0 | 54,990.0 | 54,990.0 | 6,039 |
| 2022/12/01 | 56,080.0 | 56,140.0 | 55,630.0 | 55,690.0 | 55,690.0 | 7,599 |
| 2022/11/30 | 54,830.0 | 54,940.0 | 54,800.0 | 54,800.0 | 54,800.0 | 3,158 |
| 2022/11/29 | 54,980.0 | 55,220.0 | 54,910.0 | 55,070.0 | 55,070.0 | 4,666 |
| 2022/11/28 | 55,850.0 | 55,850.0 | 55,230.0 | 55,260.0 | 55,260.0 | 6,159 |
| 2022/11/25 | 55,940.0 | 56,080.0 | 55,830.0 | 55,930.0 | 55,930.0 | 3,238 |
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
Ｓｔａｔｅ Ｓｔｒｅｅｔ ＳＰＤＲ Ｓ＆Ｐ５００ ＥＴＦの取引履歴を振り返りませんか？
Ｓｔａｔｅ Ｓｔｒｅｅｔ 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。
