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 |
|---|---|---|---|---|---|
| 2024/12/30 | 94,060 | 94,060 | 93,770 | 93,980 | 2,891 |
| 2024/12/27 | 94,690 | 95,070 | 94,620 | 94,640 | 7,910 |
| 2024/12/26 | 94,260 | 94,700 | 94,260 | 94,670 | 5,717 |
| 2024/12/25 | 94,000 | 94,460 | 93,210 | 94,200 | 5,226 |
| 2024/12/24 | 93,440 | 93,630 | 93,260 | 93,330 | 4,045 |
| 2024/12/23 | 92,370 | 93,120 | 92,370 | 93,120 | 4,489 |
| 2024/12/20 | 92,120 | 92,250 | 91,300 | 91,440 | 5,759 |
| 2024/12/19 | 90,830 | 91,600 | 90,510 | 91,600 | 15,663 |
| 2024/12/18 | 92,720 | 93,050 | 92,720 | 92,870 | 2,317 |
| 2024/12/17 | 93,390 | 93,560 | 93,340 | 93,370 | 4,183 |
| 2024/12/16 | 92,660 | 93,140 | 92,660 | 92,950 | 5,163 |
| 2024/12/13 | 92,350 | 92,660 | 92,350 | 92,600 | 3,017 |
| 2024/12/12 | 92,390 | 92,770 | 92,210 | 92,750 | 5,625 |
| 2024/12/11 | 91,590 | 91,660 | 91,360 | 91,590 | 2,608 |
| 2024/12/10 | 91,410 | 91,600 | 91,240 | 91,380 | 2,918 |
| 2024/12/09 | 91,160 | 91,280 | 91,000 | 91,280 | 2,798 |
| 2024/12/06 | 91,030 | 91,130 | 90,830 | 90,930 | 2,161 |
| 2024/12/05 | 91,390 | 91,500 | 90,990 | 90,990 | 3,505 |
| 2024/12/04 | 90,470 | 90,850 | 90,400 | 90,720 | 2,029 |
| 2024/12/03 | 90,360 | 90,790 | 90,360 | 90,670 | 1,839 |
| 2024/12/02 | 90,190 | 90,700 | 90,190 | 90,520 | 2,553 |
| 2024/11/29 | 90,830 | 90,840 | 89,940 | 90,080 | 4,613 |
| 2024/11/28 | 90,700 | 91,030 | 90,500 | 90,960 | 2,003 |
| 2024/11/27 | 91,990 | 91,990 | 91,470 | 91,480 | 2,108 |
| 2024/11/26 | 92,300 | 92,300 | 91,590 | 91,940 | 2,007 |
| 2024/11/25 | 92,140 | 92,420 | 91,930 | 92,420 | 2,690 |
| 2024/11/22 | 91,590 | 91,960 | 91,430 | 91,960 | 2,446 |
| 2024/11/21 | 91,790 | 91,790 | 91,140 | 91,330 | 2,814 |
| 2024/11/20 | 92,610 | 92,610 | 91,400 | 91,980 | 4,665 |
| 2024/11/19 | 90,970 | 91,110 | 90,580 | 91,110 | 2,244 |
| 2024/11/18 | 91,840 | 92,000 | 90,400 | 90,790 | 5,843 |
| 2024/11/15 | 93,000 | 93,000 | 92,330 | 92,330 | 4,655 |
| 2024/11/14 | 92,870 | 93,260 | 92,870 | 93,020 | 4,719 |
| 2024/11/13 | 92,110 | 92,400 | 92,110 | 92,370 | 4,274 |
| 2024/11/12 | 92,000 | 92,220 | 91,750 | 91,910 | 5,088 |
| 2024/11/11 | 91,550 | 92,160 | 91,550 | 92,050 | 5,800 |
| 2024/11/08 | 91,330 | 91,430 | 90,940 | 91,180 | 4,800 |
| 2024/11/07 | 91,270 | 91,490 | 91,150 | 91,290 | 10,934 |
| 2024/11/06 | 87,440 | 90,100 | 87,350 | 90,100 | 11,724 |
| 2024/11/05 | 86,750 | 87,010 | 86,670 | 86,880 | 4,835 |
| 2024/11/01 | 86,570 | 87,440 | 86,500 | 87,100 | 6,915 |
| 2024/10/31 | 88,710 | 88,880 | 88,290 | 88,300 | 3,014 |
| 2024/10/30 | 89,350 | 89,520 | 89,220 | 89,280 | 2,938 |
| 2024/10/29 | 88,990 | 89,050 | 88,710 | 88,790 | 2,572 |
| 2024/10/28 | 88,600 | 89,600 | 88,600 | 89,340 | 6,811 |
| 2024/10/25 | 88,020 | 88,160 | 87,750 | 87,970 | 1,588 |
| 2024/10/24 | 88,400 | 88,580 | 88,140 | 88,340 | 2,870 |
| 2024/10/23 | 87,950 | 88,760 | 87,950 | 88,670 | 4,341 |
| 2024/10/22 | 87,800 | 88,050 | 87,720 | 87,910 | 3,605 |
| 2024/10/21 | 87,610 | 87,610 | 87,220 | 87,250 | 2,980 |
| 2024/10/18 | 87,520 | 87,570 | 87,260 | 87,400 | 1,465 |
| 2024/10/17 | 86,990 | 87,070 | 86,820 | 87,050 | 1,966 |
| 2024/10/16 | 86,500 | 86,800 | 86,360 | 86,730 | 2,659 |
| 2024/10/15 | 87,540 | 87,580 | 87,370 | 87,510 | 4,610 |
| 2024/10/11 | 85,860 | 85,910 | 85,610 | 85,770 | 2,666 |
| 2024/10/10 | 85,910 | 86,430 | 85,910 | 86,250 | 4,268 |
| 2024/10/09 | 84,830 | 85,020 | 82,800 | 85,020 | 3,414 |
| 2024/10/08 | 84,130 | 84,290 | 83,840 | 84,040 | 2,377 |
| 2024/10/07 | 85,250 | 85,250 | 84,910 | 84,970 | 5,009 |
| 2024/10/04 | 83,450 | 83,480 | 83,000 | 83,080 | 2,572 |
| 2024/10/03 | 83,540 | 83,760 | 83,210 | 83,210 | 2,542 |
| 2024/10/02 | 81,710 | 82,000 | 81,370 | 81,600 | 2,373 |
| 2024/10/01 | 82,180 | 82,870 | 82,180 | 82,760 | 3,874 |
| 2024/09/30 | 81,660 | 81,790 | 80,910 | 80,920 | 4,347 |
| 2024/09/27 | 83,090 | 83,900 | 82,920 | 83,810 | 3,098 |
| 2024/09/26 | 82,650 | 83,120 | 82,350 | 83,080 | 2,925 |
| 2024/09/25 | 81,670 | 81,850 | 81,600 | 81,690 | 1,158 |
| 2024/09/24 | 82,410 | 82,410 | 81,600 | 82,160 | 2,515 |
| 2024/09/20 | 82,420 | 82,420 | 80,800 | 80,910 | 2,597 |
| 2024/09/19 | 80,350 | 81,250 | 80,350 | 80,920 | 3,377 |
| 2024/09/18 | 79,920 | 80,000 | 79,520 | 79,740 | 1,264 |
| 2024/09/17 | 79,240 | 79,250 | 78,930 | 79,180 | 2,157 |
| 2024/09/13 | 79,280 | 79,280 | 78,730 | 78,790 | 1,777 |
| 2024/09/12 | 79,120 | 79,470 | 78,990 | 79,470 | 1,898 |
| 2024/09/11 | 78,200 | 78,200 | 76,850 | 77,250 | 3,878 |
| 2024/09/10 | 78,410 | 78,500 | 78,050 | 78,150 | 1,426 |
| 2024/09/09 | 77,030 | 78,830 | 77,000 | 77,550 | 3,996 |
| 2024/09/06 | 78,800 | 78,810 | 78,050 | 78,240 | 2,059 |
| 2024/09/05 | 78,940 | 79,350 | 78,850 | 78,980 | 3,138 |
| 2024/09/04 | 80,190 | 81,000 | 79,640 | 79,740 | 6,412 |
| 2024/09/03 | 82,550 | 82,940 | 82,340 | 82,400 | 1,372 |
| 2024/09/02 | 82,410 | 82,550 | 82,060 | 82,250 | 2,811 |
| 2024/08/30 | 81,000 | 81,180 | 80,860 | 81,050 | 961 |
| 2024/08/29 | 80,160 | 80,640 | 80,050 | 80,630 | 1,982 |
| 2024/08/28 | 80,850 | 81,180 | 80,700 | 81,130 | 1,179 |
| 2024/08/27 | 80,960 | 81,290 | 80,800 | 81,210 | 3,075 |
| 2024/08/26 | 80,870 | 81,060 | 80,650 | 81,000 | 1,529 |
| 2024/08/23 | 81,450 | 81,700 | 81,020 | 81,370 | 1,827 |
| 2024/08/22 | 81,260 | 81,730 | 81,250 | 81,490 | 1,577 |
| 2024/08/21 | 81,170 | 81,580 | 81,060 | 81,460 | 2,497 |
| 2024/08/20 | 82,060 | 82,500 | 81,640 | 82,500 | 2,013 |
| 2024/08/19 | 82,300 | 82,300 | 80,000 | 80,560 | 4,293 |
| 2024/08/16 | 82,570 | 82,680 | 82,400 | 82,630 | 3,317 |
| 2024/08/15 | 80,150 | 80,500 | 80,100 | 80,250 | 2,331 |
| 2024/08/14 | 80,410 | 80,410 | 79,310 | 79,760 | 5,529 |
| 2024/08/13 | 78,430 | 79,020 | 78,360 | 78,940 | 4,506 |
| 2024/08/09 | 78,440 | 78,450 | 77,680 | 78,080 | 3,544 |
| 2024/08/08 | 77,360 | 77,360 | 75,140 | 75,590 | 5,341 |
| 2024/08/07 | 78,000 | 78,000 | 75,260 | 77,370 | 9,216 |
| 2024/08/06 | 76,160 | 76,790 | 75,650 | 76,540 | 7,895 |
| 2024/08/05 | 76,860 | 77,070 | 73,650 | 73,840 | 16,473 |
| 2024/08/02 | 80,890 | 81,030 | 80,220 | 80,240 | 7,333 |
| 2024/08/01 | 82,980 | 83,130 | 82,170 | 83,100 | 6,045 |
| 2024/07/31 | 83,060 | 83,800 | 82,510 | 83,500 | 8,200 |
| 2024/07/30 | 83,950 | 84,320 | 83,510 | 84,320 | 1,279 |
| 2024/07/29 | 84,130 | 84,350 | 83,700 | 83,950 | 6,221 |
| 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 |