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
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
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

このページの先頭へ