日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

State Street SPDR S&P500 ETF(1557)の株価時系列情報

State Street 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
2026/06/17 120,850 120,850 120,450 120,450 1,500
2026/06/16 120,800 120,950 120,600 120,950 1,934
2026/06/15 119,650 120,350 119,600 120,350 2,098
2026/06/12 118,500 118,650 118,200 118,350 2,074
2026/06/11 116,200 117,200 116,000 117,150 1,850
2026/06/10 118,000 118,250 117,650 117,800 1,647
2026/06/09 118,400 118,850 118,050 118,850 3,262
2026/06/08 118,350 118,700 118,050 118,300 2,798
2026/06/05 120,800 120,850 120,350 120,550 1,567
2026/06/04 120,200 120,400 120,000 120,300 2,407
2026/06/03 121,500 121,550 121,350 121,450 2,858
2026/06/02 120,850 120,950 120,550 120,950 1,776
2026/06/01 120,700 121,100 120,700 121,100 2,551
2026/05/29 120,350 120,450 120,150 120,450 1,413
2026/05/28 119,700 120,000 119,250 119,550 2,188
2026/05/27 119,650 119,700 119,450 119,700 2,935
2026/05/26 119,450 119,500 119,200 119,450 2,082
2026/05/25 119,200 119,750 119,200 119,700 2,516
2026/05/22 118,350 118,700 118,350 118,700 1,949
2026/05/21 117,400 118,000 117,200 117,950 2,394
2026/05/20 116,900 116,900 116,400 116,900 1,217
2026/05/19 117,400 117,650 117,000 117,300 1,797
2026/05/18 117,200 117,200 116,600 116,750 2,633
2026/05/15 118,450 118,600 117,750 117,750 2,318
2026/05/14 117,400 117,600 117,100 117,600 2,662
2026/05/13 116,150 116,700 116,100 116,600 1,361
2026/05/12 116,250 116,400 115,700 116,000 2,262
2026/05/11 115,400 115,850 115,350 115,800 1,783
2026/05/08 114,750 115,200 114,750 115,150 2,300
2026/05/07 114,950 114,950 114,500 114,900 2,535
2026/05/01 113,200 113,500 113,150 113,400 3,231
2026/04/30 114,350 114,650 113,800 113,900 2,391
2026/04/28 114,150 114,300 113,700 113,850 1,397
2026/04/27 113,600 114,050 113,600 113,850 1,966
2026/04/24 113,400 113,500 113,150 113,400 1,177
2026/04/23 113,300 113,300 112,550 113,050 2,630
2026/04/22 112,800 112,850 112,650 112,750 1,818
2026/04/21 112,700 112,950 112,650 112,800 1,245
2026/04/20 112,150 112,300 112,050 112,150 1,743
2026/04/17 111,600 112,050 111,600 112,050 2,399
2026/04/16 111,200 111,550 111,150 111,550 2,583
2026/04/15 110,200 110,550 110,200 110,450 3,720
2026/04/14 109,300 109,400 109,100 109,200 2,615
2026/04/13 107,400 107,900 107,250 107,900 1,384
2026/04/10 108,000 108,400 108,000 108,350 2,323
2026/04/09 107,050 107,250 107,000 107,200 1,834
2026/04/08 106,200 107,250 106,200 107,050 2,798
2026/04/07 105,300 105,300 104,750 104,950 880
2026/04/06 104,350 104,850 104,200 104,650 1,701
2026/04/03 104,300 104,750 104,300 104,450 1,578
2026/03/27 103,650 103,800 103,150 103,800 1,227
2026/03/26 104,500 104,850 104,300 104,350 1,244
2026/03/25 104,400 104,650 104,300 104,500 1,538
2026/03/24 104,100 104,100 103,300 103,750 1,160
2026/03/23 103,000 103,350 102,600 102,950 6,235
2026/03/19 105,700 105,950 105,500 105,700 1,615
2026/03/18 106,550 107,150 106,500 107,150 1,957
2026/03/17 106,350 106,500 106,150 106,200 1,522
2026/03/16 105,850 106,300 105,800 106,150 6,621
2026/03/13 106,200 106,650 105,900 106,300 1,649
2026/03/12 106,950 106,950 106,450 106,600 1,800
2026/03/11 107,150 107,700 107,150 107,150 1,484
2026/03/10 106,600 106,850 106,450 106,800 2,098
2026/03/09 104,800 105,200 104,300 105,200 6,326
2026/03/06 107,350 107,850 107,350 107,800 1,551
2026/03/05 107,500 107,850 107,100 107,300 2,408
2026/03/04 107,000 107,400 106,400 106,450 2,944
2026/03/03 107,700 107,850 107,000 107,100 2,102
2026/03/02 106,400 106,850 106,100 106,700 2,600
2026/02/27 107,100 107,200 106,800 107,050 1,420
2026/02/26 108,000 108,200 107,800 108,050 1,959
2026/02/25 107,100 107,300 106,950 107,100 2,241
2026/02/24 105,700 106,300 105,600 106,050 1,225
2026/02/20 106,250 106,700 106,200 106,600 1,081
2026/02/19 106,100 106,750 106,050 106,500 1,384
2026/02/18 104,450 105,100 104,400 105,000 1,198
2026/02/17 104,850 104,900 103,650 103,850 1,371
2026/02/16 104,350 104,700 104,250 104,600 886
2026/02/13 104,400 104,700 104,000 104,250 3,599
2026/02/12 106,100 106,500 105,700 106,450 4,290
2026/02/10 108,300 108,450 107,600 107,900 1,198
2026/02/09 109,000 109,150 108,100 108,100 2,948
2026/02/06 105,550 106,300 105,150 106,300 2,191
2026/02/05 107,950 108,200 107,350 107,650 1,963
2026/02/04 107,500 108,000 107,450 108,000 1,983
2026/02/03 108,250 108,500 108,200 108,350 3,038
2026/02/02 107,050 107,350 105,650 105,700 2,562
2026/01/30 106,250 106,600 106,000 106,250 1,643
2026/01/29 106,700 106,750 106,100 106,700 1,709
2026/01/28 106,250 106,750 106,150 106,700 3,499
2026/01/27 106,950 107,550 106,750 107,550 3,559
2026/01/26 106,600 106,700 105,800 106,300 7,038
2026/01/23 109,100 109,600 109,100 109,600 1,196
2026/01/22 108,750 109,100 108,700 108,850 1,986
2026/01/21 107,300 107,650 107,200 107,600 2,925
2026/01/20 108,450 108,500 108,100 108,300 1,945
2026/01/19 110,000 110,000 108,050 108,400 3,570
2026/01/16 109,900 110,000 109,750 110,000 2,325
2026/01/15 109,350 109,700 109,150 109,650 2,154
2026/01/14 110,400 110,600 110,250 110,300 2,454
2026/01/13 109,650 110,450 109,600 110,350 4,326
2026/01/09 108,200 108,650 108,200 108,600 1,441
2026/01/08 108,150 108,400 107,600 107,700 2,088
2026/01/07 108,400 108,600 108,150 108,150 2,904
2026/01/06 107,700 107,800 107,550 107,800 3,149
2026/01/05 107,350 107,650 107,300 107,600 3,188
2025/12/30 107,400 107,600 107,300 107,300 1,309
2025/12/29 107,900 108,050 107,750 107,750 2,447
2025/12/26 107,550 108,100 107,550 107,750 4,158
2025/12/25 106,950 107,550 106,950 107,200 2,468
2025/12/24 107,300 107,450 106,900 106,950 2,031
2025/12/23 107,350 107,500 106,700 106,700 3,323
2025/12/22 107,450 107,550 107,200 107,350 5,526
2025/12/19 104,950 105,500 104,950 105,250 1,943
2025/12/18 104,550 104,900 104,400 104,900 1,492
2025/12/17 105,000 105,550 104,750 105,500 1,134
2025/12/16 105,600 105,600 104,750 105,000 4,340
2025/12/15 106,300 106,600 106,000 106,000 3,525
2025/12/12 107,100 107,500 107,000 107,500 3,094
2025/12/11 107,000 107,000 106,050 106,450 2,549
2025/12/10 106,950 107,200 106,900 107,150 2,355
2025/12/09 106,700 106,850 106,600 106,700 2,418
2025/12/08 106,450 106,700 106,300 106,650 4,413
2025/12/05 106,200 106,400 106,000 106,100 1,204
2025/12/04 106,050 106,400 106,050 106,400 1,951
2025/12/03 106,200 106,450 106,050 106,250 2,427
2025/12/02 105,700 106,050 105,700 105,750 1,044
2025/12/01 106,550 106,550 105,400 105,750 3,477
2025/11/28 106,300 106,800 106,300 106,800 3,644
2025/11/27 106,200 106,300 105,950 106,150 4,624
2025/11/26 105,300 105,850 105,300 105,700 4,854
2025/11/25 105,000 105,050 104,650 104,850 3,366
2025/11/21 102,950 103,300 102,800 102,850 4,470
2025/11/20 105,100 105,850 105,050 105,700 4,379
2025/11/19 102,750 102,850 102,200 102,600 2,025
2025/11/18 103,550 103,700 102,350 102,800 3,198
2025/11/17 104,000 104,500 103,800 104,350 2,195
2025/11/14 104,050 105,200 103,550 103,900 6,527
2025/11/13 105,500 106,150 105,500 106,100 3,914
2025/11/12 105,200 105,900 105,200 105,850 5,105
2025/11/11 105,000 105,350 104,900 105,000 3,129
2025/11/10 103,700 104,150 103,400 104,150 4,884
2025/11/07 102,850 103,250 102,450 103,250 2,283
2025/11/06 104,600 104,600 104,050 104,100 1,460
2025/11/05 103,600 103,750 102,550 103,700 3,290
2025/11/04 105,300 105,450 104,000 104,050 4,262
2025/10/31 105,350 105,550 105,150 105,450 4,972
2025/10/30 104,900 105,650 104,550 105,150 5,157
2025/10/29 104,350 105,000 104,150 104,950 3,665
2025/10/28 104,650 104,700 103,950 104,050 2,803
2025/10/27 104,200 104,600 104,000 104,550 5,506
2025/10/24 102,600 103,200 102,500 103,150 3,406
2025/10/23 101,450 102,050 101,350 101,900 3,351
2025/10/22 101,900 102,200 101,650 102,050 2,767
2025/10/21 101,350 101,750 101,150 101,750 2,671
2025/10/20 100,250 100,700 100,100 100,550 2,524
2025/10/17 99,080 99,260 98,340 98,390 3,378
2025/10/16 100,450 100,700 100,000 100,700 1,674
2025/10/15 100,550 100,700 100,200 100,500 1,726
2025/10/14 101,050 101,600 99,800 100,050 5,133
2025/10/10 102,900 103,000 102,550 102,800 3,604
2025/10/09 102,750 103,050 102,550 103,050 3,098
2025/10/08 101,750 102,250 101,700 102,100 3,370
2025/10/07 100,850 101,100 100,800 101,100 3,740
2025/10/06 100,300 100,950 100,200 100,800 4,978
2025/10/03 98,520 99,190 98,520 99,010 2,315
2025/10/02 98,400 98,630 98,390 98,500 1,941
2025/10/01 98,440 98,490 97,660 97,660 1,974
2025/09/30 98,640 98,810 98,380 98,400 1,486
2025/09/29 98,950 99,030 98,770 98,890 1,873
2025/09/26 98,670 98,740 98,400 98,740 1,856
2025/09/25 98,450 98,550 98,350 98,460 1,509
2025/09/24 98,010 98,370 97,860 98,300 1,196
2025/09/22 98,060 98,420 98,000 98,200 4,291
2025/09/19 97,990 98,070 97,270 97,500 3,258
2025/09/18 96,990 97,550 96,990 97,510 4,200
2025/09/17 96,650 96,810 96,560 96,690 1,643
2025/09/16 97,330 97,550 97,190 97,200 2,832
2025/09/12 96,780 97,080 96,780 96,940 3,437
2025/09/11 96,150 96,460 96,150 96,450 2,060
2025/09/10 95,980 96,180 95,950 96,150 1,949
2025/09/09 95,770 95,790 95,400 95,550 1,877
2025/09/08 96,210 96,400 95,860 96,000 2,265
2025/09/05 96,390 96,500 96,250 96,500 3,196
2025/09/04 95,170 95,590 95,170 95,520 2,546
2025/09/03 95,300 95,450 95,140 95,250 1,376
2025/09/02 94,810 95,400 94,800 95,400 2,285
2025/09/01 95,080 95,300 94,570 94,570 1,423
2025/08/29 95,220 95,440 95,220 95,350 2,329
2025/08/28 95,150 95,220 95,000 95,200 1,380
2025/08/27 95,190 95,560 95,160 95,390 2,143
2025/08/26 95,040 95,100 94,140 94,890 1,510
2025/08/25 95,010 95,220 94,880 94,980 2,790
2025/08/22 94,440 94,640 94,270 94,300 1,334
2025/08/21 94,030 94,200 93,890 94,150 1,485
2025/08/20 94,500 94,500 93,910 93,910 2,084
2025/08/19 95,180 95,250 94,760 94,810 1,488
2025/08/18 94,980 95,120 94,870 94,880 1,993
2025/08/15 95,250 95,340 95,090 95,170 3,125
2025/08/14 94,930 94,930 94,160 94,160 2,780

このページの先頭へ