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 |
|---|---|---|---|---|---|
| 2021/12/30 | 54,810 | 54,950 | 54,780 | 54,920 | 3,799 |
| 2021/12/29 | 54,810 | 54,880 | 54,690 | 54,880 | 7,927 |
| 2021/12/28 | 54,720 | 54,830 | 54,680 | 54,800 | 11,990 |
| 2021/12/27 | 53,880 | 53,940 | 53,800 | 53,910 | 6,912 |
| 2021/12/24 | 53,830 | 53,850 | 53,590 | 53,690 | 5,019 |
| 2021/12/23 | 53,420 | 53,460 | 53,380 | 53,460 | 6,820 |
| 2021/12/22 | 52,750 | 52,880 | 52,750 | 52,830 | 6,956 |
| 2021/12/21 | 51,970 | 52,180 | 51,790 | 52,170 | 12,721 |
| 2021/12/20 | 51,970 | 52,590 | 51,570 | 51,580 | 13,395 |
| 2021/12/17 | 53,040 | 53,350 | 52,570 | 52,730 | 19,541 |
| 2021/12/16 | 53,790 | 53,900 | 53,640 | 53,900 | 13,591 |
| 2021/12/15 | 52,720 | 52,810 | 52,650 | 52,790 | 6,681 |
| 2021/12/14 | 53,070 | 53,140 | 52,960 | 53,080 | 3,874 |
| 2021/12/13 | 53,560 | 53,670 | 53,510 | 53,600 | 9,944 |
| 2021/12/10 | 52,980 | 53,090 | 52,840 | 52,890 | 5,119 |
| 2021/12/09 | 53,360 | 53,470 | 53,250 | 53,280 | 4,870 |
| 2021/12/08 | 53,210 | 53,370 | 53,050 | 53,350 | 12,779 |
| 2021/12/07 | 52,090 | 52,510 | 52,010 | 52,510 | 11,862 |
| 2021/12/06 | 51,510 | 51,590 | 51,220 | 51,550 | 6,337 |
| 2021/12/03 | 51,550 | 51,850 | 51,330 | 51,790 | 9,422 |
| 2021/12/02 | 51,090 | 51,330 | 50,980 | 51,320 | 21,763 |
| 2021/12/01 | 51,920 | 52,270 | 51,710 | 52,210 | 23,112 |
| 2021/11/30 | 53,030 | 53,100 | 52,080 | 52,100 | 26,511 |
| 2021/11/29 | 52,550 | 52,760 | 52,370 | 52,410 | 35,503 |
| 2021/11/26 | 53,900 | 53,900 | 53,200 | 53,400 | 16,303 |
| 2021/11/25 | 54,200 | 54,400 | 54,200 | 54,300 | 6,406 |
| 2021/11/24 | 53,800 | 54,000 | 53,700 | 53,900 | 3,067 |
| 2021/11/22 | 53,600 | 53,800 | 53,500 | 53,700 | 4,325 |
| 2021/11/19 | 53,800 | 54,000 | 53,700 | 54,000 | 6,587 |
| 2021/11/18 | 53,500 | 53,600 | 53,300 | 53,600 | 4,525 |
| 2021/11/17 | 53,900 | 54,000 | 53,800 | 53,900 | 8,166 |
| 2021/11/16 | 53,300 | 53,500 | 53,300 | 53,400 | 2,762 |
| 2021/11/15 | 53,400 | 53,400 | 53,200 | 53,300 | 4,005 |
| 2021/11/12 | 52,900 | 53,200 | 52,900 | 53,100 | 2,615 |
| 2021/11/11 | 52,900 | 53,100 | 52,800 | 52,900 | 6,908 |
| 2021/11/10 | 52,900 | 53,000 | 52,500 | 52,600 | 7,120 |
| 2021/11/09 | 53,000 | 53,100 | 52,700 | 52,900 | 11,214 |
| 2021/11/08 | 53,100 | 53,200 | 53,000 | 53,200 | 5,118 |
| 2021/11/05 | 53,200 | 53,200 | 53,000 | 53,100 | 4,610 |
| 2021/11/04 | 53,000 | 53,200 | 53,000 | 53,100 | 4,941 |
| 2021/11/02 | 52,400 | 52,500 | 52,100 | 52,300 | 3,780 |
| 2021/11/01 | 52,500 | 52,700 | 52,400 | 52,600 | 5,187 |
| 2021/10/29 | 51,900 | 52,000 | 51,700 | 51,900 | 3,609 |
| 2021/10/28 | 51,800 | 51,800 | 51,600 | 51,700 | 4,472 |
| 2021/10/27 | 52,200 | 52,200 | 51,900 | 52,200 | 3,996 |
| 2021/10/26 | 51,800 | 52,100 | 51,800 | 51,900 | 7,591 |
| 2021/10/25 | 51,400 | 51,600 | 51,300 | 51,600 | 4,421 |
| 2021/10/22 | 51,600 | 51,800 | 51,500 | 51,600 | 3,227 |
| 2021/10/21 | 51,600 | 51,800 | 51,400 | 51,500 | 5,966 |
| 2021/10/20 | 51,600 | 51,800 | 51,500 | 51,600 | 6,233 |
| 2021/10/19 | 51,100 | 51,200 | 50,900 | 51,000 | 6,258 |
| 2021/10/18 | 50,900 | 51,000 | 50,800 | 51,000 | 7,351 |
| 2021/10/15 | 50,400 | 50,800 | 50,300 | 50,800 | 28,644 |
| 2021/10/14 | 49,400 | 49,650 | 49,350 | 49,650 | 11,829 |
| 2021/10/13 | 49,050 | 49,250 | 49,050 | 49,100 | 5,847 |
| 2021/10/12 | 49,250 | 49,300 | 48,950 | 49,100 | 16,013 |
| 2021/10/11 | 48,900 | 49,350 | 48,850 | 49,350 | 16,010 |
| 2021/10/08 | 49,100 | 49,200 | 48,950 | 49,050 | 7,153 |
| 2021/10/07 | 48,600 | 48,850 | 48,500 | 48,750 | 13,046 |
| 2021/10/06 | 48,250 | 48,400 | 48,000 | 48,150 | 13,080 |
| 2021/10/05 | 47,550 | 47,750 | 47,350 | 47,700 | 19,428 |
| 2021/10/04 | 48,250 | 48,300 | 47,950 | 48,150 | 33,251 |
| 2021/10/01 | 47,950 | 48,000 | 47,400 | 47,600 | 34,757 |
| 2021/09/30 | 48,750 | 49,050 | 48,700 | 48,950 | 22,869 |
| 2021/09/29 | 48,550 | 48,700 | 48,450 | 48,650 | 13,737 |
| 2021/09/28 | 49,100 | 49,350 | 48,950 | 49,350 | 9,457 |
| 2021/09/27 | 49,200 | 49,400 | 49,200 | 49,400 | 11,127 |
| 2021/09/24 | 49,000 | 49,100 | 48,850 | 48,950 | 10,795 |
| 2021/09/22 | 47,300 | 47,750 | 47,100 | 47,700 | 14,330 |
| 2021/09/21 | 47,700 | 47,950 | 47,550 | 47,800 | 16,722 |
| 2021/09/17 | 48,900 | 49,050 | 48,800 | 49,050 | 3,303 |
| 2021/09/16 | 49,050 | 49,050 | 48,700 | 48,800 | 114,916 |
| 2021/09/15 | 48,850 | 48,850 | 48,600 | 48,750 | 16,979 |
| 2021/09/14 | 49,200 | 49,300 | 49,150 | 49,300 | 32,098 |
| 2021/09/13 | 49,200 | 49,200 | 49,000 | 49,150 | 39,841 |
| 2021/09/10 | 49,300 | 49,500 | 49,250 | 49,500 | 13,388 |
| 2021/09/09 | 49,650 | 49,700 | 49,400 | 49,400 | 6,715 |
| 2021/09/08 | 49,750 | 49,900 | 49,700 | 49,850 | 11,167 |
| 2021/09/07 | 49,800 | 49,850 | 49,750 | 49,850 | 5,824 |
| 2021/09/06 | 49,700 | 49,800 | 49,600 | 49,800 | 10,178 |
| 2021/09/03 | 49,800 | 50,000 | 49,750 | 50,000 | 19,022 |
| 2021/09/02 | 49,800 | 49,800 | 49,600 | 49,700 | 6,257 |
| 2021/09/01 | 49,800 | 50,000 | 49,750 | 49,950 | 21,481 |
| 2021/08/31 | 49,700 | 49,850 | 49,650 | 49,850 | 12,144 |
| 2021/08/30 | 49,500 | 49,550 | 49,350 | 49,450 | 7,182 |
| 2021/08/27 | 49,100 | 49,250 | 49,050 | 49,200 | 5,006 |
| 2021/08/26 | 49,350 | 49,400 | 49,250 | 49,350 | 8,243 |
| 2021/08/25 | 49,150 | 49,200 | 49,100 | 49,150 | 4,462 |
| 2021/08/24 | 49,150 | 49,250 | 49,100 | 49,250 | 9,312 |
| 2021/08/23 | 48,700 | 48,950 | 48,700 | 48,950 | 16,374 |
| 2021/08/20 | 48,250 | 48,400 | 48,050 | 48,150 | 24,785 |
| 2021/08/19 | 48,200 | 48,400 | 48,200 | 48,250 | 12,111 |
| 2021/08/18 | 48,550 | 48,750 | 48,500 | 48,750 | 19,277 |
| 2021/08/17 | 48,800 | 48,850 | 48,700 | 48,750 | 12,809 |
| 2021/08/16 | 48,800 | 48,850 | 48,600 | 48,700 | 10,023 |
| 2021/08/13 | 49,150 | 49,150 | 49,100 | 49,150 | 3,205 |
| 2021/08/12 | 48,950 | 49,000 | 48,900 | 48,950 | 12,418 |
| 2021/08/11 | 48,900 | 49,000 | 48,900 | 48,900 | 24,086 |
| 2021/08/10 | 48,750 | 48,850 | 48,650 | 48,800 | 11,751 |
| 2021/08/06 | 48,400 | 48,550 | 48,400 | 48,550 | 3,768 |
| 2021/08/05 | 48,100 | 48,250 | 48,100 | 48,250 | 2,230 |
| 2021/08/04 | 48,000 | 48,100 | 47,950 | 48,100 | 1,649 |
| 2021/08/03 | 47,900 | 47,950 | 47,800 | 47,950 | 12,099 |
| 2021/08/02 | 48,250 | 48,400 | 48,250 | 48,300 | 10,319 |
| 2021/07/30 | 47,950 | 48,000 | 47,800 | 47,850 | 17,161 |
| 2021/07/29 | 48,200 | 48,250 | 48,050 | 48,150 | 10,604 |
| 2021/07/28 | 48,200 | 48,300 | 48,050 | 48,250 | 8,094 |
| 2021/07/27 | 48,600 | 48,650 | 48,450 | 48,550 | 6,117 |
| 2021/07/26 | 48,550 | 48,650 | 48,300 | 48,400 | 14,932 |
| 2021/07/21 | 47,450 | 47,550 | 47,300 | 47,350 | 7,558 |
| 2021/07/20 | 46,650 | 46,800 | 46,500 | 46,650 | 17,237 |
| 2021/07/19 | 47,250 | 47,350 | 47,150 | 47,300 | 14,266 |
| 2021/07/16 | 47,650 | 47,850 | 47,550 | 47,800 | 7,827 |
| 2021/07/15 | 48,000 | 48,000 | 47,800 | 47,900 | 4,994 |
| 2021/07/14 | 48,100 | 48,200 | 48,000 | 48,050 | 4,921 |
| 2021/03/22 | 42,400 | 42,450 | 42,250 | 42,400 | 5,248 |
| 2021/03/19 | 42,600 | 42,700 | 42,500 | 42,600 | 7,376 |
| 2021/03/18 | 43,350 | 43,500 | 43,200 | 43,300 | 12,548 |
| 2021/03/17 | 43,200 | 43,300 | 43,150 | 43,300 | 7,266 |
| 2021/03/16 | 43,200 | 43,350 | 43,200 | 43,350 | 6,566 |
| 2021/03/15 | 43,100 | 43,150 | 43,000 | 43,050 | 5,989 |
| 2021/03/12 | 42,800 | 42,900 | 42,750 | 42,850 | 5,332 |
| 2021/03/11 | 42,250 | 42,550 | 42,200 | 42,550 | 3,747 |
| 2021/03/10 | 42,050 | 42,150 | 41,950 | 42,050 | 4,037 |
| 2021/03/09 | 41,750 | 42,050 | 41,700 | 42,000 | 8,928 |
| 2021/03/08 | 41,750 | 41,750 | 41,400 | 41,500 | 22,915 |
| 2021/03/05 | 40,500 | 40,750 | 40,200 | 40,750 | 5,522 |
| 2021/03/04 | 40,650 | 40,800 | 40,450 | 40,650 | 17,216 |
| 2021/03/03 | 41,400 | 41,500 | 41,300 | 41,500 | 4,454 |
| 2021/03/02 | 41,600 | 41,700 | 41,350 | 41,400 | 5,187 |
| 2021/03/01 | 40,850 | 41,000 | 40,800 | 40,900 | 9,366 |
| 2021/02/26 | 40,650 | 40,750 | 40,350 | 40,450 | 13,573 |
| 2021/02/25 | 41,600 | 41,650 | 41,550 | 41,550 | 5,277 |
| 2021/02/24 | 40,800 | 40,950 | 40,700 | 40,750 | 9,254 |
| 2021/02/22 | 41,200 | 41,300 | 41,050 | 41,050 | 2,943 |
| 2021/02/19 | 41,250 | 41,350 | 41,100 | 41,150 | 3,371 |
| 2021/02/18 | 41,600 | 41,650 | 41,400 | 41,450 | 5,965 |
| 2021/02/17 | 41,600 | 41,650 | 41,450 | 41,600 | 4,564 |
| 2021/02/16 | 41,550 | 41,800 | 41,550 | 41,700 | 4,526 |
| 2021/02/15 | 41,300 | 41,450 | 41,300 | 41,400 | 6,986 |
| 2021/02/12 | 41,000 | 41,000 | 40,850 | 40,950 | 6,703 |
| 2021/02/10 | 40,900 | 41,000 | 40,800 | 41,000 | 3,856 |
| 2021/02/09 | 41,150 | 41,150 | 40,900 | 40,950 | 3,299 |
| 2021/02/08 | 40,950 | 41,150 | 40,900 | 41,100 | 8,159 |
| 2021/02/05 | 40,750 | 40,900 | 40,650 | 40,900 | 6,925 |
| 2021/02/04 | 40,250 | 40,250 | 40,050 | 40,150 | 3,571 |
| 2021/02/03 | 40,150 | 40,300 | 40,100 | 40,250 | 9,272 |
| 2021/02/02 | 39,500 | 39,750 | 39,400 | 39,700 | 5,209 |
| 2021/02/01 | 38,500 | 39,000 | 38,450 | 38,950 | 9,204 |
| 2021/01/29 | 39,200 | 39,400 | 38,900 | 39,000 | 5,591 |
| 2021/01/28 | 38,700 | 39,100 | 38,600 | 38,900 | 15,340 |
| 2021/01/27 | 39,800 | 39,850 | 39,700 | 39,750 | 2,161 |
| 2021/01/26 | 39,900 | 39,900 | 39,600 | 39,600 | 4,923 |
| 2021/01/25 | 39,800 | 39,950 | 39,750 | 39,900 | 4,672 |
| 2021/01/22 | 39,750 | 39,850 | 39,600 | 39,700 | 12,498 |
| 2021/01/21 | 39,750 | 39,900 | 39,750 | 39,850 | 4,587 |
| 2021/01/20 | 39,500 | 39,500 | 39,250 | 39,300 | 9,048 |
| 2021/01/19 | 39,050 | 39,450 | 39,050 | 39,300 | 5,398 |
| 2021/01/18 | 38,950 | 39,000 | 38,800 | 38,900 | 8,132 |
| 2021/01/15 | 39,400 | 39,400 | 39,000 | 39,100 | 10,158 |
| 2021/01/14 | 39,450 | 39,700 | 39,450 | 39,600 | 4,180 |
| 2021/01/13 | 39,400 | 39,400 | 39,250 | 39,300 | 3,122 |
| 2021/01/12 | 39,500 | 39,650 | 39,450 | 39,550 | 7,741 |
| 2021/01/08 | 39,400 | 39,600 | 39,350 | 39,600 | 10,042 |
| 2021/01/07 | 38,550 | 38,800 | 38,450 | 38,800 | 7,613 |
| 2021/01/06 | 38,150 | 38,300 | 37,850 | 37,900 | 6,654 |
| 2021/01/05 | 38,050 | 38,150 | 37,900 | 37,950 | 7,352 |
| 2021/01/04 | 38,600 | 38,650 | 38,450 | 38,500 | 6,542 |