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

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
2025/10/29 104,350 105,000 104,150 104,950 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
2025/08/13 95,000 95,200 94,940 94,970 3,999
2025/08/12 94,170 94,490 94,060 94,430 3,039
2025/08/08 93,000 93,470 92,980 93,370 1,871
2025/08/07 93,280 93,690 93,220 93,340 2,300
2025/08/06 92,620 93,000 92,520 92,990 1,194
2025/08/05 92,830 93,100 92,610 93,090 3,853
2025/08/04 91,730 92,370 91,730 92,300 5,983
2025/08/01 95,240 95,300 94,830 94,830 3,977
2025/07/31 95,310 95,550 95,230 95,240 3,968
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

このページの先頭へ