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 |
|---|---|---|---|---|---|
| 2025/07/30 | 94,400 | 94,470 | 93,560 | 94,160 | 2,264 |
| 2025/07/29 | 94,760 | 94,780 | 94,510 | 94,600 | 2,006 |
| 2025/07/28 | 94,410 | 94,860 | 94,340 | 94,790 | 5,326 |
| 2025/07/25 | 93,430 | 93,830 | 93,400 | 93,430 | 3,313 |
| 2025/07/24 | 92,900 | 92,970 | 92,600 | 92,850 | 2,518 |
| 2025/07/23 | 92,650 | 92,830 | 92,060 | 92,650 | 3,196 |
| 2025/07/22 | 92,770 | 92,980 | 92,740 | 92,910 | 2,361 |
| 2025/07/18 | 93,200 | 93,720 | 93,200 | 93,630 | 4,585 |
| 2025/07/17 | 92,300 | 92,960 | 92,300 | 92,960 | 2,447 |
| 2025/07/16 | 92,480 | 92,690 | 92,310 | 92,320 | 2,026 |
| 2025/07/15 | 92,200 | 92,700 | 92,080 | 92,530 | 3,784 |
| 2025/07/14 | 91,570 | 91,570 | 91,150 | 91,470 | 2,170 |
| 2025/07/11 | 91,560 | 91,920 | 91,100 | 91,760 | 1,782 |
| 2025/07/10 | 91,130 | 91,150 | 90,820 | 91,010 | 2,639 |
| 2025/07/09 | 90,940 | 91,210 | 90,900 | 91,100 | 1,605 |
| 2025/07/08 | 90,450 | 90,890 | 90,360 | 90,760 | 2,180 |
| 2025/07/07 | 89,970 | 90,320 | 89,800 | 90,320 | 2,184 |
| 2025/07/04 | 90,290 | 90,420 | 89,910 | 89,940 | 4,105 |
| 2025/07/03 | 89,100 | 89,400 | 89,040 | 89,400 | 2,304 |
| 2025/07/02 | 88,580 | 89,050 | 88,580 | 88,970 | 1,641 |
| 2025/07/01 | 88,870 | 88,910 | 88,540 | 88,630 | 2,016 |
| 2025/06/30 | 89,010 | 89,230 | 88,780 | 88,900 | 2,756 |
| 2025/06/27 | 88,470 | 88,670 | 88,220 | 88,510 | 4,039 |
| 2025/06/26 | 87,990 | 88,100 | 87,860 | 87,950 | 1,651 |
| 2025/06/25 | 87,990 | 88,140 | 87,720 | 88,110 | 2,149 |
| 2025/06/24 | 87,780 | 88,040 | 87,700 | 87,940 | 3,496 |
| 2025/06/23 | 86,540 | 87,420 | 86,480 | 87,420 | 3,713 |
| 2025/06/20 | 86,260 | 86,590 | 86,160 | 86,520 | 1,529 |
| 2025/06/19 | 86,700 | 86,700 | 85,770 | 86,260 | 11,345 |
| 2025/06/18 | 86,650 | 86,980 | 86,640 | 86,880 | 3,819 |
| 2025/06/17 | 86,640 | 87,150 | 86,610 | 87,000 | 3,619 |
| 2025/06/16 | 86,240 | 86,480 | 86,160 | 86,320 | 3,449 |
| 2025/06/13 | 85,950 | 85,950 | 84,820 | 85,480 | 4,839 |
| 2025/06/12 | 86,690 | 86,720 | 86,080 | 86,280 | 4,213 |
| 2025/06/11 | 87,340 | 87,390 | 87,110 | 87,320 | 2,728 |
| 2025/06/10 | 86,730 | 87,450 | 86,450 | 86,680 | 2,228 |
| 2025/06/09 | 86,570 | 86,720 | 86,290 | 86,360 | 3,054 |
| 2025/06/06 | 85,100 | 85,700 | 85,100 | 85,700 | 1,092 |
| 2025/06/05 | 85,060 | 85,290 | 84,950 | 85,240 | 1,476 |
| 2025/06/04 | 85,760 | 86,020 | 85,590 | 85,770 | 2,281 |
| 2025/06/03 | 84,270 | 84,670 | 84,210 | 84,330 | 1,277 |
| 2025/06/02 | 84,610 | 84,610 | 83,950 | 84,020 | 1,499 |
| 2025/05/30 | 84,600 | 84,990 | 84,300 | 84,820 | 3,609 |
| 2025/05/29 | 87,080 | 87,350 | 86,750 | 87,050 | 5,816 |
| 2025/05/28 | 85,210 | 85,550 | 85,020 | 85,240 | 2,206 |
| 2025/05/27 | 83,540 | 83,890 | 83,090 | 83,890 | 2,018 |
| 2025/05/26 | 83,390 | 83,630 | 83,180 | 83,630 | 1,388 |
| 2025/05/23 | 83,830 | 84,100 | 83,430 | 83,570 | 1,269 |
| 2025/05/22 | 83,800 | 83,930 | 83,530 | 83,600 | 3,747 |
| 2025/05/21 | 85,480 | 85,510 | 84,730 | 84,750 | 1,643 |
| 2025/05/20 | 86,270 | 86,650 | 85,540 | 85,590 | 2,396 |
| 2025/05/19 | 85,740 | 85,800 | 85,330 | 85,370 | 5,114 |
| 2025/05/16 | 85,920 | 85,940 | 85,450 | 85,700 | 2,791 |
| 2025/05/15 | 86,020 | 86,080 | 85,400 | 85,450 | 2,684 |
| 2025/05/14 | 86,570 | 86,710 | 86,250 | 86,340 | 4,205 |
| 2025/05/13 | 86,230 | 86,260 | 85,750 | 85,950 | 9,732 |
| 2025/05/12 | 83,250 | 83,790 | 83,230 | 83,750 | 8,948 |
| 2025/05/09 | 82,360 | 82,530 | 82,110 | 82,290 | 7,576 |
| 2025/05/08 | 80,740 | 81,580 | 80,540 | 81,510 | 4,601 |
| 2025/05/07 | 80,720 | 80,850 | 80,230 | 80,230 | 7,185 |
| 2025/05/02 | 81,090 | 82,080 | 81,080 | 81,520 | 6,064 |
| 2025/05/01 | 79,960 | 80,940 | 79,960 | 80,890 | 5,845 |
| 2025/04/30 | 78,660 | 78,830 | 78,500 | 78,830 | 2,429 |
| 2025/04/28 | 79,000 | 79,000 | 78,540 | 78,880 | 5,975 |
| 2025/04/25 | 78,410 | 79,180 | 78,340 | 78,970 | 6,988 |
| 2025/04/24 | 76,920 | 77,100 | 76,160 | 76,450 | 2,014 |
| 2025/04/23 | 76,520 | 76,570 | 75,570 | 75,990 | 4,976 |
| 2025/04/22 | 72,710 | 73,030 | 72,230 | 72,560 | 4,864 |
| 2025/04/21 | 74,700 | 74,700 | 73,470 | 73,590 | 4,777 |
| 2025/04/18 | 75,050 | 75,450 | 75,010 | 75,400 | 1,867 |
| 2025/04/17 | 74,850 | 75,870 | 74,580 | 75,870 | 3,893 |
| 2025/04/16 | 76,500 | 76,510 | 75,290 | 75,600 | 5,784 |
| 2025/04/15 | 76,940 | 77,330 | 76,850 | 77,000 | 4,526 |
| 2025/04/14 | 77,800 | 77,800 | 76,530 | 76,900 | 6,977 |
| 2025/04/11 | 75,070 | 76,890 | 73,950 | 76,520 | 10,500 |
| 2025/04/10 | 80,900 | 80,990 | 79,020 | 79,430 | 9,396 |
| 2025/04/09 | 74,000 | 78,000 | 70,050 | 71,900 | 11,153 |
| 2025/04/08 | 75,380 | 75,810 | 74,970 | 75,360 | 7,629 |
| 2025/04/07 | 70,560 | 72,410 | 70,540 | 70,640 | 14,383 |
| 2025/04/04 | 78,570 | 78,730 | 77,360 | 78,390 | 9,409 |
| 2025/04/03 | 80,830 | 81,400 | 80,480 | 80,760 | 4,834 |
| 2025/04/02 | 84,130 | 84,130 | 83,900 | 84,090 | 1,363 |
| 2025/04/01 | 83,480 | 83,600 | 83,170 | 83,530 | 1,904 |
| 2025/03/31 | 82,570 | 82,570 | 82,050 | 82,120 | 5,028 |
| 2025/03/28 | 85,490 | 85,770 | 85,400 | 85,620 | 2,000 |
| 2025/03/27 | 85,510 | 85,770 | 85,300 | 85,770 | 1,335 |
| 2025/03/26 | 86,410 | 86,720 | 86,290 | 86,530 | 1,511 |
| 2025/03/25 | 86,510 | 86,640 | 86,280 | 86,280 | 2,916 |
| 2025/03/24 | 84,970 | 85,190 | 84,930 | 85,080 | 2,666 |
| 2025/03/21 | 83,910 | 84,330 | 83,850 | 84,280 | 2,644 |
| 2025/03/19 | 83,940 | 84,270 | 83,900 | 84,200 | 1,299 |
| 2025/03/18 | 84,730 | 84,780 | 84,490 | 84,780 | 1,819 |
| 2025/03/17 | 83,240 | 83,500 | 83,120 | 83,230 | 2,191 |
| 2025/03/14 | 81,990 | 82,670 | 81,930 | 82,500 | 1,616 |
| 2025/03/13 | 83,060 | 83,240 | 81,990 | 82,110 | 3,075 |
| 2025/03/12 | 82,640 | 82,770 | 82,440 | 82,610 | 2,634 |
| 2025/03/11 | 82,170 | 82,870 | 81,260 | 82,800 | 6,032 |
| 2025/03/10 | 84,550 | 84,760 | 84,160 | 84,650 | 4,564 |
| 2025/03/07 | 85,300 | 85,310 | 84,590 | 84,700 | 5,769 |
| 2025/03/06 | 86,840 | 87,060 | 86,670 | 86,800 | 2,558 |
| 2025/03/05 | 87,130 | 87,230 | 86,730 | 86,790 | 7,921 |
| 2025/03/04 | 87,450 | 87,560 | 86,830 | 87,520 | 6,388 |
| 2025/03/03 | 89,660 | 89,700 | 89,210 | 89,520 | 3,288 |
| 2025/02/28 | 88,050 | 88,100 | 87,200 | 87,970 | 4,935 |
| 2025/02/27 | 88,680 | 89,200 | 88,440 | 89,180 | 2,430 |
| 2025/02/26 | 89,000 | 89,280 | 88,530 | 89,270 | 3,986 |
| 2025/02/25 | 90,410 | 90,410 | 89,410 | 89,620 | 6,484 |
| 2025/02/21 | 91,410 | 91,940 | 91,330 | 91,910 | 2,004 |
| 2025/02/20 | 92,660 | 92,660 | 91,800 | 91,820 | 2,480 |
| 2025/02/19 | 92,940 | 93,200 | 92,830 | 92,830 | 1,564 |
| 2025/02/18 | 92,510 | 93,000 | 92,500 | 92,940 | 1,826 |
| 2025/02/17 | 92,760 | 93,150 | 92,580 | 92,710 | 2,090 |
| 2025/02/14 | 93,330 | 93,400 | 93,060 | 93,200 | 2,383 |
| 2025/02/13 | 93,190 | 93,540 | 93,170 | 93,230 | 2,438 |
| 2025/02/12 | 92,470 | 93,000 | 92,450 | 92,980 | 2,789 |
| 2025/02/10 | 91,480 | 91,720 | 91,330 | 91,570 | 2,801 |
| 2025/02/07 | 91,650 | 92,030 | 91,500 | 91,870 | 2,653 |
| 2025/02/06 | 92,360 | 92,400 | 91,880 | 92,400 | 1,301 |
| 2025/02/05 | 92,510 | 92,700 | 91,760 | 91,880 | 2,328 |
| 2025/02/04 | 93,240 | 93,350 | 92,100 | 92,640 | 3,424 |
| 2025/02/03 | 92,900 | 92,900 | 91,700 | 91,700 | 9,280 |
| 2025/01/31 | 93,390 | 94,000 | 93,300 | 93,970 | 2,281 |
| 2025/01/30 | 93,500 | 93,540 | 93,260 | 93,440 | 3,201 |
| 2025/01/29 | 94,130 | 94,140 | 93,730 | 93,960 | 1,611 |
| 2025/01/28 | 93,020 | 93,520 | 92,870 | 93,280 | 3,537 |
| 2025/01/27 | 94,280 | 94,280 | 93,590 | 93,750 | 2,966 |
| 2025/01/24 | 95,070 | 95,340 | 94,410 | 94,640 | 4,701 |
| 2025/01/23 | 94,790 | 94,990 | 94,740 | 94,900 | 5,293 |
| 2025/01/22 | 93,990 | 94,290 | 93,900 | 94,250 | 5,313 |
| 2025/01/21 | 93,320 | 93,370 | 92,700 | 93,070 | 1,928 |
| 2025/01/20 | 93,200 | 93,300 | 92,980 | 93,300 | 2,637 |
| 2025/01/17 | 91,970 | 92,330 | 91,710 | 92,310 | 2,292 |
| 2025/01/16 | 92,700 | 92,960 | 92,150 | 92,680 | 2,479 |
| 2025/01/15 | 92,190 | 92,190 | 91,590 | 91,690 | 2,413 |
| 2025/01/14 | 91,860 | 92,120 | 91,630 | 92,050 | 3,829 |
| 2025/01/10 | 92,790 | 93,230 | 92,590 | 93,080 | 2,360 |
| 2025/01/09 | 93,230 | 93,230 | 92,780 | 93,120 | 2,200 |
| 2025/01/08 | 93,330 | 93,460 | 93,110 | 93,380 | 2,828 |
| 2025/01/07 | 93,960 | 94,310 | 93,760 | 93,790 | 2,820 |
| 2025/01/06 | 93,340 | 93,550 | 93,200 | 93,490 | 4,814 |
| 2024/12/30 | 94,060 | 94,060 | 93,770 | 93,980 | 2,891 |
| 2024/12/27 | 94,690 | 95,070 | 94,620 | 94,640 | 7,910 |
| 2024/12/26 | 94,260 | 94,700 | 94,260 | 94,670 | 5,717 |
| 2024/12/25 | 94,000 | 94,460 | 93,210 | 94,200 | 5,226 |
| 2024/12/24 | 93,440 | 93,630 | 93,260 | 93,330 | 4,045 |
| 2024/12/23 | 92,370 | 93,120 | 92,370 | 93,120 | 4,489 |
| 2024/12/20 | 92,120 | 92,250 | 91,300 | 91,440 | 5,759 |
| 2024/12/19 | 90,830 | 91,600 | 90,510 | 91,600 | 15,663 |
| 2024/12/18 | 92,720 | 93,050 | 92,720 | 92,870 | 2,317 |
| 2024/12/17 | 93,390 | 93,560 | 93,340 | 93,370 | 4,183 |
| 2024/12/16 | 92,660 | 93,140 | 92,660 | 92,950 | 5,163 |
| 2024/12/13 | 92,350 | 92,660 | 92,350 | 92,600 | 3,017 |
| 2024/12/12 | 92,390 | 92,770 | 92,210 | 92,750 | 5,625 |
| 2024/12/11 | 91,590 | 91,660 | 91,360 | 91,590 | 2,608 |
| 2024/12/10 | 91,410 | 91,600 | 91,240 | 91,380 | 2,918 |
| 2024/12/09 | 91,160 | 91,280 | 91,000 | 91,280 | 2,798 |
| 2024/12/06 | 91,030 | 91,130 | 90,830 | 90,930 | 2,161 |
| 2024/12/05 | 91,390 | 91,500 | 90,990 | 90,990 | 3,505 |
| 2024/12/04 | 90,470 | 90,850 | 90,400 | 90,720 | 2,029 |
| 2024/12/03 | 90,360 | 90,790 | 90,360 | 90,670 | 1,839 |
| 2024/12/02 | 90,190 | 90,700 | 90,190 | 90,520 | 2,553 |
| 2024/11/29 | 90,830 | 90,840 | 89,940 | 90,080 | 4,613 |
| 2024/11/28 | 90,700 | 91,030 | 90,500 | 90,960 | 2,003 |
| 2024/11/27 | 91,990 | 91,990 | 91,470 | 91,480 | 2,108 |
| 2024/11/26 | 92,300 | 92,300 | 91,590 | 91,940 | 2,007 |
| 2024/11/25 | 92,140 | 92,420 | 91,930 | 92,420 | 2,690 |
| 2024/11/22 | 91,590 | 91,960 | 91,430 | 91,960 | 2,446 |
| 2024/11/21 | 91,790 | 91,790 | 91,140 | 91,330 | 2,814 |
| 2024/11/20 | 92,610 | 92,610 | 91,400 | 91,980 | 4,665 |
| 2024/11/19 | 90,970 | 91,110 | 90,580 | 91,110 | 2,244 |
| 2024/11/18 | 91,840 | 92,000 | 90,400 | 90,790 | 5,843 |
| 2024/11/15 | 93,000 | 93,000 | 92,330 | 92,330 | 4,655 |
| 2024/11/14 | 92,870 | 93,260 | 92,870 | 93,020 | 4,719 |
| 2024/11/13 | 92,110 | 92,400 | 92,110 | 92,370 | 4,274 |
| 2024/11/12 | 92,000 | 92,220 | 91,750 | 91,910 | 5,088 |
| 2024/11/11 | 91,550 | 92,160 | 91,550 | 92,050 | 5,800 |
| 2024/11/08 | 91,330 | 91,430 | 90,940 | 91,180 | 4,800 |
| 2024/11/07 | 91,270 | 91,490 | 91,150 | 91,290 | 10,934 |
| 2024/11/06 | 87,440 | 90,100 | 87,350 | 90,100 | 11,724 |
| 2024/11/05 | 86,750 | 87,010 | 86,670 | 86,880 | 4,835 |
| 2024/11/01 | 86,570 | 87,440 | 86,500 | 87,100 | 6,915 |
| 2024/10/31 | 88,710 | 88,880 | 88,290 | 88,300 | 3,014 |
| 2024/10/30 | 89,350 | 89,520 | 89,220 | 89,280 | 2,938 |
| 2024/10/29 | 88,990 | 89,050 | 88,710 | 88,790 | 2,572 |
| 2024/10/28 | 88,600 | 89,600 | 88,600 | 89,340 | 6,811 |
| 2024/10/25 | 88,020 | 88,160 | 87,750 | 87,970 | 1,588 |
| 2024/10/24 | 88,400 | 88,580 | 88,140 | 88,340 | 2,870 |
| 2024/10/23 | 87,950 | 88,760 | 87,950 | 88,670 | 4,341 |
| 2024/10/22 | 87,800 | 88,050 | 87,720 | 87,910 | 3,605 |
| 2024/10/21 | 87,610 | 87,610 | 87,220 | 87,250 | 2,980 |
| 2024/10/18 | 87,520 | 87,570 | 87,260 | 87,400 | 1,465 |
| 2024/10/17 | 86,990 | 87,070 | 86,820 | 87,050 | 1,966 |
| 2024/10/16 | 86,500 | 86,800 | 86,360 | 86,730 | 2,659 |
| 2024/10/15 | 87,540 | 87,580 | 87,370 | 87,510 | 4,610 |
| 2024/10/11 | 85,860 | 85,910 | 85,610 | 85,770 | 2,666 |
| 2024/10/10 | 85,910 | 86,430 | 85,910 | 86,250 | 4,268 |
| 2024/10/09 | 84,830 | 85,020 | 82,800 | 85,020 | 3,414 |
| 2024/10/08 | 84,130 | 84,290 | 83,840 | 84,040 | 2,377 |
| 2024/10/07 | 85,250 | 85,250 | 84,910 | 84,970 | 5,009 |
| 2024/10/04 | 83,450 | 83,480 | 83,000 | 83,080 | 2,572 |