SPDR S&P500 ETF(1557)の株価時系列情報
SPDR S&P500 ETF(1557)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 79,270 | 79,270 | 78,280 | 78,330 | 6,984 |
| 2024/05/01 | 79,120 | 79,800 | 79,080 | 79,300 | 4,676 |
| 2024/04/30 | 79,700 | 80,050 | 79,630 | 79,930 | 5,213 |
| 2024/04/26 | 78,850 | 79,350 | 78,850 | 79,350 | 4,757 |
| 2024/04/25 | 78,200 | 78,260 | 78,070 | 78,200 | 2,855 |
| 2024/04/24 | 78,190 | 78,650 | 78,190 | 78,650 | 3,096 |
| 2024/04/23 | 77,360 | 77,380 | 77,200 | 77,360 | 1,807 |
| 2024/04/22 | 76,790 | 76,950 | 76,700 | 76,950 | 2,517 |
| 2024/04/19 | 77,000 | 77,160 | 75,510 | 76,510 | 5,520 |
| 2024/04/18 | 77,500 | 77,590 | 77,260 | 77,580 | 2,227 |
| 2024/04/17 | 78,160 | 78,170 | 77,820 | 77,880 | 2,033 |
| 2024/04/16 | 78,370 | 78,740 | 77,650 | 77,840 | 4,730 |
| 2024/04/15 | 78,550 | 78,940 | 78,390 | 78,940 | 4,359 |
| 2024/04/12 | 79,270 | 79,450 | 79,270 | 79,410 | 5,176 |
| 2024/04/11 | 78,560 | 78,740 | 78,500 | 78,720 | 2,441 |
| 2024/04/10 | 78,900 | 78,950 | 78,850 | 78,880 | 1,315 |
| 2024/04/09 | 78,810 | 78,890 | 78,710 | 78,850 | 1,461 |
| 2024/04/08 | 78,600 | 78,800 | 78,310 | 78,630 | 5,348 |
| 2024/04/05 | 78,800 | 78,820 | 77,400 | 77,760 | 7,795 |
| 2024/04/04 | 79,010 | 79,110 | 78,910 | 79,050 | 1,766 |
| 2024/04/03 | 78,650 | 78,650 | 78,510 | 78,540 | 3,656 |
| 2024/04/02 | 79,120 | 79,400 | 79,050 | 79,150 | 3,576 |
| 2024/04/01 | 79,580 | 79,700 | 79,430 | 79,530 | 1,973 |
| 2024/03/29 | 79,350 | 79,900 | 79,220 | 79,330 | 2,429 |
| 2024/03/28 | 79,290 | 79,370 | 79,040 | 79,190 | 6,336 |
| 2024/03/27 | 78,820 | 79,080 | 78,770 | 79,040 | 2,344 |
| 2024/03/26 | 78,790 | 78,850 | 78,770 | 78,820 | 1,262 |
| 2024/03/25 | 78,910 | 78,970 | 78,720 | 78,760 | 2,667 |
| 2024/03/22 | 79,280 | 79,360 | 79,090 | 79,170 | 3,585 |
| 2024/03/21 | 78,600 | 78,960 | 78,420 | 78,960 | 12,573 |
| 2024/03/19 | 76,480 | 77,100 | 76,380 | 77,100 | 4,293 |
| 2024/03/18 | 76,010 | 76,270 | 75,950 | 76,270 | 2,689 |
| 2024/03/15 | 76,030 | 76,240 | 76,020 | 76,050 | 1,499 |
| 2024/03/14 | 76,310 | 76,470 | 76,190 | 76,430 | 2,016 |
| 2024/03/13 | 76,300 | 76,350 | 76,060 | 76,330 | 3,148 |
| 2024/03/12 | 75,220 | 75,790 | 75,140 | 75,780 | 3,809 |
| 2024/03/11 | 75,170 | 75,210 | 74,990 | 75,190 | 4,896 |
| 2024/03/08 | 76,150 | 76,270 | 75,980 | 76,160 | 3,561 |
| 2024/03/07 | 77,500 | 77,500 | 75,550 | 75,650 | 5,226 |
| 2024/03/06 | 76,150 | 76,180 | 76,040 | 76,140 | 5,236 |
| 2024/03/05 | 77,050 | 77,050 | 76,900 | 76,950 | 2,565 |
| 2024/03/04 | 76,700 | 77,040 | 76,700 | 77,030 | 5,875 |
| 2024/03/01 | 76,260 | 76,670 | 76,260 | 76,660 | 5,224 |
| 2024/02/29 | 76,170 | 76,210 | 75,800 | 75,920 | 3,664 |
| 2024/02/28 | 76,260 | 76,370 | 76,240 | 76,330 | 2,693 |
| 2024/02/27 | 76,210 | 76,210 | 76,040 | 76,110 | 2,074 |
| 2024/02/26 | 76,410 | 76,440 | 76,180 | 76,290 | 6,718 |
| 2024/02/22 | 75,110 | 75,420 | 75,110 | 75,310 | 4,657 |
| 2024/02/21 | 74,700 | 74,700 | 74,330 | 74,460 | 4,142 |
| 2024/02/20 | 74,970 | 75,030 | 74,800 | 74,900 | 2,252 |
| 2024/02/19 | 75,080 | 75,080 | 74,890 | 74,960 | 3,733 |
| 2024/02/16 | 75,290 | 75,470 | 75,250 | 75,330 | 2,627 |
| 2024/02/15 | 75,040 | 75,170 | 74,860 | 74,950 | 3,354 |
| 2024/02/14 | 74,520 | 74,550 | 74,320 | 74,420 | 5,609 |
| 2024/02/13 | 74,790 | 74,840 | 74,670 | 74,810 | 4,614 |
| 2024/02/09 | 74,400 | 74,520 | 74,310 | 74,430 | 4,468 |
| 2024/02/08 | 73,730 | 74,050 | 73,690 | 74,030 | 8,536 |
| 2024/02/07 | 73,030 | 73,160 | 73,000 | 73,110 | 1,693 |
| 2024/02/06 | 73,160 | 73,300 | 73,150 | 73,200 | 2,846 |
| 2024/02/05 | 73,350 | 73,430 | 73,120 | 73,180 | 3,721 |
| 2024/02/02 | 72,030 | 72,070 | 71,910 | 72,040 | 3,027 |
| 2024/02/01 | 71,170 | 71,320 | 71,000 | 71,130 | 6,421 |
| 2024/01/31 | 72,150 | 72,290 | 72,020 | 72,260 | 2,658 |
| 2024/01/30 | 72,440 | 72,440 | 72,290 | 72,390 | 2,955 |
| 2024/01/29 | 72,030 | 72,200 | 72,030 | 72,090 | 2,850 |
| 2024/01/26 | 71,950 | 72,020 | 71,810 | 71,860 | 3,256 |
| 2024/01/25 | 71,700 | 71,820 | 71,620 | 71,810 | 2,353 |
| 2024/01/24 | 72,020 | 72,050 | 71,820 | 71,910 | 3,751 |
| 2024/01/23 | 71,670 | 71,800 | 71,500 | 71,550 | 3,544 |
| 2024/01/22 | 71,520 | 71,670 | 71,470 | 71,570 | 5,080 |
| 2024/01/19 | 70,530 | 70,900 | 70,530 | 70,860 | 4,529 |
| 2024/01/18 | 69,980 | 70,010 | 69,790 | 69,850 | 1,925 |
| 2024/01/17 | 69,500 | 70,030 | 69,500 | 69,880 | 4,347 |
| 2024/01/16 | 69,380 | 69,500 | 69,230 | 69,390 | 2,421 |
| 2024/01/15 | 69,100 | 69,240 | 69,030 | 69,220 | 1,898 |
| 2024/01/12 | 69,110 | 69,200 | 68,950 | 69,100 | 3,429 |
| 2024/01/11 | 69,490 | 69,540 | 69,400 | 69,500 | 4,406 |
| 2024/01/10 | 68,410 | 68,610 | 68,410 | 68,560 | 3,779 |
| 2024/01/09 | 68,360 | 68,380 | 68,020 | 68,160 | 7,151 |
| 2024/01/05 | 67,710 | 67,800 | 67,620 | 67,640 | 3,578 |
| 2024/01/04 | 67,110 | 67,480 | 66,990 | 67,460 | 4,021 |