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 |
|---|---|---|---|---|---|
| 2024/07/26 | 82,980 | 83,400 | 82,810 | 83,090 | 2,345 |
| 2024/07/25 | 83,490 | 83,610 | 82,650 | 82,850 | 12,089 |
| 2024/07/24 | 86,400 | 86,400 | 84,960 | 85,210 | 7,108 |
| 2024/07/23 | 87,000 | 87,000 | 86,510 | 86,620 | 2,562 |
| 2024/07/22 | 87,450 | 87,500 | 86,390 | 86,390 | 4,039 |
| 2024/07/19 | 87,040 | 87,500 | 87,000 | 87,450 | 3,888 |
| 2024/07/18 | 88,000 | 88,010 | 86,860 | 87,260 | 7,571 |
| 2024/07/17 | 89,410 | 89,510 | 89,010 | 89,030 | 2,032 |
| 2024/07/16 | 89,090 | 89,340 | 88,910 | 89,260 | 3,718 |
| 2024/07/12 | 89,500 | 89,500 | 88,030 | 88,670 | 18,583 |
| 2024/07/11 | 90,540 | 90,830 | 90,540 | 90,810 | 4,274 |
| 2024/07/10 | 89,700 | 90,000 | 89,700 | 89,810 | 3,069 |
| 2024/07/09 | 89,460 | 89,700 | 89,450 | 89,650 | 2,966 |
| 2024/07/08 | 89,160 | 89,200 | 88,960 | 89,100 | 2,553 |
| 2024/07/05 | 89,200 | 89,500 | 88,710 | 88,990 | 3,844 |
| 2024/07/04 | 89,170 | 89,500 | 88,860 | 89,500 | 5,011 |
| 2024/07/03 | 88,560 | 93,290 | 88,560 | 88,830 | 4,554 |
| 2024/07/02 | 88,010 | 89,920 | 87,930 | 88,070 | 3,854 |
| 2024/07/01 | 88,170 | 88,200 | 87,640 | 87,880 | 6,032 |
| 2024/06/28 | 87,890 | 88,310 | 87,890 | 88,170 | 4,298 |
| 2024/06/27 | 87,390 | 87,430 | 87,200 | 87,360 | 4,158 |
| 2024/06/26 | 87,000 | 87,270 | 86,970 | 87,260 | 3,170 |
| 2024/06/25 | 87,000 | 87,000 | 86,450 | 86,710 | 3,627 |
| 2024/06/24 | 87,100 | 87,180 | 86,750 | 87,010 | 4,846 |
| 2024/06/21 | 86,980 | 86,980 | 86,670 | 86,810 | 4,546 |
| 2024/06/20 | 86,650 | 87,090 | 86,650 | 87,060 | 3,327 |
| 2024/06/19 | 86,690 | 86,700 | 86,530 | 86,630 | 3,309 |
| 2024/06/18 | 86,280 | 86,400 | 86,160 | 86,400 | 4,069 |
| 2024/06/17 | 85,550 | 85,560 | 85,370 | 85,500 | 4,552 |
| 2024/06/14 | 84,800 | 85,960 | 84,800 | 85,950 | 6,341 |
| 2024/06/13 | 85,050 | 85,320 | 85,000 | 85,260 | 3,416 |
| 2024/06/12 | 84,410 | 84,540 | 84,330 | 84,540 | 3,812 |
| 2024/06/11 | 84,000 | 84,250 | 83,940 | 84,250 | 3,285 |
| 2024/06/10 | 83,500 | 83,990 | 83,500 | 83,940 | 4,915 |
| 2024/06/07 | 83,150 | 83,420 | 83,150 | 83,300 | 1,609 |
| 2024/06/06 | 83,300 | 83,480 | 83,090 | 83,420 | 4,476 |
| 2024/06/05 | 82,220 | 82,420 | 82,070 | 82,420 | 3,811 |
| 2024/06/04 | 83,230 | 83,230 | 82,200 | 82,460 | 3,015 |
| 2024/06/03 | 82,980 | 83,270 | 82,970 | 83,230 | 3,495 |
| 2024/05/31 | 81,940 | 82,010 | 81,680 | 81,870 | 3,525 |
| 2024/05/30 | 82,660 | 82,660 | 82,050 | 82,060 | 7,618 |
| 2024/05/29 | 83,300 | 84,500 | 82,910 | 82,910 | 3,216 |
| 2024/05/28 | 83,300 | 83,300 | 83,060 | 83,190 | 5,503 |
| 2024/05/27 | 83,100 | 83,100 | 82,890 | 83,020 | 2,094 |
| 2024/05/24 | 83,000 | 83,000 | 82,550 | 82,750 | 3,747 |
| 2024/05/23 | 83,270 | 83,660 | 83,200 | 83,570 | 3,489 |
| 2024/05/22 | 83,000 | 83,120 | 83,000 | 83,100 | 2,406 |
| 2024/05/21 | 82,800 | 82,980 | 82,800 | 82,870 | 2,141 |
| 2024/05/20 | 82,430 | 82,700 | 82,430 | 82,550 | 3,134 |
| 2024/05/17 | 82,000 | 82,460 | 82,000 | 82,400 | 6,881 |
| 2024/05/16 | 82,070 | 82,070 | 81,530 | 81,840 | 4,156 |
| 2024/05/15 | 81,990 | 82,010 | 81,820 | 81,870 | 2,573 |
| 2024/05/14 | 81,370 | 81,520 | 81,370 | 81,520 | 3,283 |
| 2024/05/13 | 81,120 | 81,310 | 81,020 | 81,310 | 3,457 |
| 2024/05/10 | 80,890 | 81,090 | 80,890 | 81,060 | 2,827 |
| 2024/05/09 | 80,390 | 80,520 | 80,270 | 80,470 | 2,282 |
| 2024/05/08 | 80,050 | 80,290 | 80,040 | 80,290 | 3,535 |
| 2024/05/07 | 79,510 | 79,900 | 79,480 | 79,840 | 7,119 |
| 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 |
| 2023/12/29 | 67,520 | 67,600 | 67,420 | 67,450 | 5,217 |
| 2023/12/28 | 67,510 | 67,590 | 67,370 | 67,390 | 14,021 |
| 2023/12/27 | 67,690 | 67,950 | 67,690 | 67,870 | 3,709 |
| 2023/12/26 | 67,480 | 67,520 | 67,360 | 67,480 | 2,009 |
| 2023/12/25 | 67,300 | 67,520 | 67,250 | 67,250 | 1,671 |
| 2023/12/22 | 67,130 | 67,330 | 67,050 | 67,220 | 4,843 |
| 2023/12/21 | 67,320 | 67,330 | 66,980 | 67,210 | 7,710 |
| 2023/12/20 | 68,290 | 68,400 | 68,110 | 68,200 | 7,171 |
| 2023/12/19 | 67,330 | 67,840 | 67,150 | 67,790 | 6,123 |
| 2023/12/18 | 66,910 | 67,030 | 66,830 | 66,950 | 1,786 |
| 2023/12/15 | 66,900 | 66,970 | 66,630 | 66,810 | 3,558 |
| 2023/12/14 | 67,330 | 67,660 | 66,530 | 66,830 | 10,864 |
| 2023/12/13 | 67,530 | 67,730 | 67,530 | 67,670 | 4,733 |
| 2023/12/12 | 67,480 | 67,520 | 67,200 | 67,200 | 3,919 |
| 2023/12/11 | 66,720 | 67,000 | 66,720 | 66,950 | 2,446 |
| 2023/12/08 | 66,060 | 66,060 | 65,300 | 65,970 | 5,014 |
| 2023/12/07 | 66,970 | 66,970 | 66,600 | 66,600 | 2,894 |
| 2023/12/06 | 67,230 | 67,480 | 67,230 | 67,380 | 2,253 |
| 2023/12/05 | 67,190 | 67,200 | 67,010 | 67,010 | 1,398 |
| 2023/12/04 | 67,190 | 67,310 | 67,060 | 67,260 | 3,314 |
| 2023/12/01 | 67,500 | 67,590 | 67,350 | 67,580 | 2,141 |
| 2023/11/30 | 66,950 | 67,030 | 66,870 | 67,000 | 1,024 |
| 2023/11/29 | 66,950 | 67,110 | 66,800 | 67,060 | 4,389 |
| 2023/11/28 | 67,540 | 67,540 | 67,330 | 67,450 | 1,146 |
| 2023/11/27 | 68,010 | 68,010 | 67,580 | 67,660 | 4,659 |
| 2023/11/24 | 67,550 | 68,190 | 67,550 | 67,960 | 3,156 |
| 2023/11/22 | 67,120 | 67,440 | 67,100 | 67,440 | 1,000 |
| 2023/11/21 | 67,440 | 67,470 | 66,950 | 67,180 | 1,770 |
| 2023/11/20 | 67,550 | 67,570 | 66,990 | 67,080 | 4,259 |
| 2023/11/17 | 67,900 | 67,930 | 67,830 | 67,900 | 4,110 |
| 2023/11/16 | 67,910 | 68,060 | 67,840 | 68,010 | 4,935 |
| 2023/11/15 | 67,490 | 67,850 | 67,490 | 67,780 | 4,252 |
| 2023/11/14 | 66,700 | 66,850 | 66,700 | 66,790 | 3,107 |
| 2023/11/13 | 66,600 | 66,640 | 66,520 | 66,600 | 4,629 |
| 2023/11/10 | 65,500 | 65,760 | 65,500 | 65,760 | 2,233 |
| 2023/11/09 | 65,880 | 66,020 | 65,870 | 66,000 | 3,605 |
| 2023/11/08 | 65,690 | 65,770 | 65,670 | 65,720 | 4,175 |
| 2023/11/07 | 65,100 | 65,350 | 65,050 | 65,320 | 6,673 |
| 2023/11/06 | 64,990 | 65,090 | 64,960 | 65,040 | 4,873 |
| 2023/11/02 | 63,540 | 63,850 | 63,540 | 63,750 | 3,597 |
| 2023/11/01 | 63,180 | 63,240 | 63,090 | 63,160 | 4,873 |
| 2023/10/31 | 61,930 | 62,220 | 61,870 | 62,210 | 1,367 |
| 2023/10/30 | 62,000 | 62,000 | 61,630 | 61,720 | 5,452 |
| 2023/10/27 | 62,410 | 62,410 | 62,250 | 62,310 | 2,138 |
| 2023/10/26 | 62,690 | 62,690 | 62,370 | 62,450 | 11,983 |
| 2023/10/25 | 63,460 | 63,460 | 63,260 | 63,280 | 2,094 |
| 2023/10/24 | 63,210 | 63,230 | 62,960 | 63,160 | 3,412 |
| 2023/10/23 | 63,400 | 63,400 | 63,230 | 63,330 | 3,369 |
| 2023/10/20 | 63,820 | 63,910 | 63,730 | 63,820 | 1,802 |
| 2023/10/19 | 64,540 | 64,550 | 64,320 | 64,340 | 2,241 |
| 2023/10/18 | 65,190 | 65,230 | 65,090 | 65,190 | 2,757 |
| 2023/10/17 | 65,200 | 65,260 | 65,000 | 65,160 | 3,700 |
| 2023/10/16 | 65,000 | 65,000 | 64,560 | 64,590 | 3,842 |
| 2023/10/13 | 65,060 | 65,100 | 64,940 | 65,010 | 2,849 |
| 2023/10/12 | 65,010 | 65,330 | 65,010 | 65,310 | 2,987 |
| 2023/10/11 | 64,630 | 64,770 | 64,560 | 64,740 | 6,044 |
| 2023/10/10 | 64,100 | 64,360 | 64,060 | 64,360 | 2,865 |
| 2023/10/06 | 63,010 | 63,130 | 62,970 | 63,080 | 2,121 |
| 2023/10/05 | 63,270 | 63,270 | 62,990 | 63,160 | 2,430 |
| 2023/10/04 | 62,990 | 62,990 | 62,640 | 62,690 | 5,611 |
| 2023/10/03 | 64,070 | 64,100 | 63,920 | 63,990 | 1,827 |