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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/10/02 | 64,210 | 64,420 | 64,160 | 64,200 | 5,346 |
| 2023/09/29 | 64,000 | 64,130 | 63,850 | 63,950 | 4,183 |
| 2023/09/28 | 63,810 | 63,890 | 63,590 | 63,780 | 1,066 |
| 2023/09/27 | 63,630 | 63,750 | 63,520 | 63,750 | 7,843 |
| 2023/09/26 | 64,330 | 64,330 | 64,080 | 64,160 | 1,477 |
| 2023/09/25 | 64,000 | 64,080 | 63,870 | 64,020 | 2,152 |
| 2023/09/22 | 64,000 | 64,490 | 63,620 | 64,050 | 6,088 |
| 2023/09/21 | 65,010 | 65,070 | 64,850 | 64,890 | 3,928 |
| 2023/09/20 | 65,470 | 65,470 | 65,370 | 65,450 | 5,011 |
| 2023/09/19 | 65,550 | 65,600 | 65,510 | 65,560 | 13,720 |
| 2023/09/15 | 66,210 | 66,410 | 66,170 | 66,320 | 4,797 |
| 2023/09/14 | 65,650 | 65,900 | 65,610 | 65,850 | 11,549 |
| 2023/09/13 | 65,690 | 65,790 | 65,620 | 65,650 | 1,259 |
| 2023/09/12 | 65,720 | 65,810 | 65,600 | 65,800 | 4,641 |
| 2023/09/11 | 65,640 | 65,640 | 65,220 | 65,360 | 4,082 |
| 2023/09/08 | 65,590 | 65,620 | 65,200 | 65,590 | 6,913 |
| 2023/09/07 | 65,930 | 66,000 | 65,740 | 65,750 | 10,351 |
| 2023/09/06 | 66,190 | 66,410 | 66,040 | 66,060 | 11,872 |
| 2023/09/05 | 66,100 | 66,180 | 65,990 | 66,150 | 2,050 |
| 2023/09/04 | 65,860 | 66,020 | 65,850 | 66,020 | 2,671 |
| 2023/09/01 | 65,660 | 65,720 | 65,510 | 65,630 | 4,897 |
| 2023/08/31 | 65,930 | 65,990 | 65,860 | 65,900 | 13,051 |
| 2023/08/30 | 65,610 | 65,810 | 65,590 | 65,770 | 9,006 |
| 2023/08/29 | 64,850 | 64,970 | 64,780 | 64,930 | 2,596 |
| 2023/08/28 | 64,590 | 64,590 | 64,420 | 64,510 | 2,421 |
| 2023/08/25 | 63,850 | 64,610 | 63,830 | 63,930 | 3,568 |
| 2023/08/24 | 64,420 | 65,000 | 64,410 | 65,000 | 5,822 |
| 2023/08/23 | 63,910 | 64,070 | 63,870 | 64,070 | 2,307 |
| 2023/08/22 | 64,150 | 64,200 | 63,900 | 64,160 | 1,864 |
| 2023/08/21 | 63,460 | 63,590 | 63,300 | 63,400 | 2,138 |
| 2023/08/18 | 63,600 | 63,620 | 63,380 | 63,420 | 4,660 |
| 2023/08/17 | 64,360 | 64,470 | 64,270 | 64,360 | 3,720 |
| 2023/08/16 | 64,570 | 64,570 | 64,400 | 64,420 | 3,098 |
| 2023/08/15 | 65,260 | 65,360 | 64,990 | 65,300 | 5,098 |
| 2023/08/14 | 64,720 | 64,800 | 64,370 | 64,460 | 10,731 |
| 2023/08/10 | 64,270 | 64,480 | 64,240 | 64,480 | 5,832 |
| 2023/08/09 | 64,290 | 64,420 | 64,260 | 64,350 | 3,063 |
| 2023/08/08 | 64,280 | 64,530 | 64,270 | 64,420 | 5,932 |
| 2023/08/07 | 63,530 | 63,980 | 63,450 | 63,780 | 11,535 |
| 2023/08/04 | 64,300 | 64,350 | 64,120 | 64,300 | 8,150 |
| 2023/08/03 | 64,710 | 64,860 | 64,550 | 64,680 | 26,745 |
| 2023/08/02 | 65,080 | 65,260 | 64,820 | 64,960 | 3,345 |
| 2023/08/01 | 65,160 | 65,460 | 64,880 | 65,410 | 5,686 |
| 2023/07/31 | 64,380 | 64,770 | 64,330 | 64,730 | 8,106 |
| 2023/07/28 | 63,080 | 64,080 | 62,480 | 63,220 | 25,140 |
| 2023/07/27 | 64,000 | 64,080 | 63,670 | 64,080 | 5,463 |
| 2023/07/26 | 64,200 | 64,300 | 64,150 | 64,230 | 3,435 |
| 2023/07/25 | 64,300 | 64,350 | 64,120 | 64,240 | 3,288 |
| 2023/07/24 | 64,060 | 64,090 | 63,930 | 64,020 | 3,665 |
| 2023/07/21 | 63,240 | 63,530 | 63,200 | 63,510 | 2,972 |
| 2023/07/20 | 63,400 | 63,480 | 63,240 | 63,410 | 2,921 |
| 2023/07/19 | 63,150 | 63,340 | 63,050 | 63,310 | 2,344 |
| 2023/07/18 | 62,490 | 62,590 | 62,320 | 62,390 | 2,332 |
| 2023/07/14 | 62,290 | 62,290 | 61,640 | 62,000 | 5,527 |
| 2023/07/13 | 61,890 | 62,080 | 61,720 | 62,080 | 2,782 |
| 2023/07/12 | 62,700 | 62,700 | 61,650 | 61,790 | 3,209 |
| 2023/07/11 | 62,390 | 62,390 | 61,810 | 62,000 | 3,425 |
| 2023/07/10 | 63,150 | 63,230 | 62,280 | 62,340 | 7,113 |
| 2023/07/07 | 63,330 | 63,450 | 63,080 | 63,240 | 5,002 |
| 2023/07/06 | 64,150 | 64,150 | 63,450 | 63,680 | 2,685 |
| 2023/07/05 | 64,290 | 64,290 | 64,090 | 64,150 | 1,919 |