| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 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 |
| 2025/05/14 | 86,570.0 | 86,710.0 | 86,250.0 | 86,340.0 | 86,340.0 | 4,205 |
| 2025/05/13 | 86,230.0 | 86,260.0 | 85,750.0 | 85,950.0 | 85,950.0 | 9,732 |
| 2025/05/12 | 83,250.0 | 83,790.0 | 83,230.0 | 83,750.0 | 83,750.0 | 8,948 |
| 2025/05/09 | 82,360.0 | 82,530.0 | 82,110.0 | 82,290.0 | 82,290.0 | 7,576 |
| 2025/05/08 | 80,740.0 | 81,580.0 | 80,540.0 | 81,510.0 | 81,510.0 | 4,601 |
| 2025/05/07 | 80,720.0 | 80,850.0 | 80,230.0 | 80,230.0 | 80,230.0 | 7,185 |
| 2025/05/02 | 81,090.0 | 82,080.0 | 81,080.0 | 81,520.0 | 81,520.0 | 6,064 |
| 2025/05/01 | 79,960.0 | 80,940.0 | 79,960.0 | 80,890.0 | 80,890.0 | 5,845 |
| 2025/04/30 | 78,660.0 | 78,830.0 | 78,500.0 | 78,830.0 | 78,830.0 | 2,429 |
| 2025/04/28 | 79,000.0 | 79,000.0 | 78,540.0 | 78,880.0 | 78,880.0 | 5,975 |
| 2025/04/25 | 78,410.0 | 79,180.0 | 78,340.0 | 78,970.0 | 78,970.0 | 6,988 |
| 2025/04/24 | 76,920.0 | 77,100.0 | 76,160.0 | 76,450.0 | 76,450.0 | 2,014 |
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
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。
SPDR S&P500 ETFの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /