| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/04/23 | 76,520.0 | 76,570.0 | 75,570.0 | 75,990.0 | 75,990.0 | 4,976 |
| 2025/04/22 | 72,710.0 | 73,030.0 | 72,230.0 | 72,560.0 | 72,560.0 | 4,864 |
| 2025/04/21 | 74,700.0 | 74,700.0 | 73,470.0 | 73,590.0 | 73,590.0 | 4,777 |
| 2025/04/18 | 75,050.0 | 75,450.0 | 75,010.0 | 75,400.0 | 75,400.0 | 1,867 |
| 2025/04/17 | 74,850.0 | 75,870.0 | 74,580.0 | 75,870.0 | 75,870.0 | 3,893 |
| 2025/04/16 | 76,500.0 | 76,510.0 | 75,290.0 | 75,600.0 | 75,600.0 | 5,784 |
| 2025/04/15 | 76,940.0 | 77,330.0 | 76,850.0 | 77,000.0 | 77,000.0 | 4,526 |
| 2025/04/14 | 77,800.0 | 77,800.0 | 76,530.0 | 76,900.0 | 76,900.0 | 6,977 |
| 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 |
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 /