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

State Street SPDR S&P500 ETF(1557)の株価時系列情報

State Street 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
2026/06/17 120,850 120,850 120,450 120,450 1,500
2026/06/16 120,800 120,950 120,600 120,950 1,934
2026/06/15 119,650 120,350 119,600 120,350 2,098
2026/06/12 118,500 118,650 118,200 118,350 2,074
2026/06/11 116,200 117,200 116,000 117,150 1,850
2026/06/10 118,000 118,250 117,650 117,800 1,647
2026/06/09 118,400 118,850 118,050 118,850 3,262
2026/06/08 118,350 118,700 118,050 118,300 2,798
2026/06/05 120,800 120,850 120,350 120,550 1,567
2026/06/04 120,200 120,400 120,000 120,300 2,407
2026/06/03 121,500 121,550 121,350 121,450 2,858
2026/06/02 120,850 120,950 120,550 120,950 1,776
2026/06/01 120,700 121,100 120,700 121,100 2,551
2026/05/29 120,350 120,450 120,150 120,450 1,413
2026/05/28 119,700 120,000 119,250 119,550 2,188
2026/05/27 119,650 119,700 119,450 119,700 2,935
2026/05/26 119,450 119,500 119,200 119,450 2,082
2026/05/25 119,200 119,750 119,200 119,700 2,516
2026/05/22 118,350 118,700 118,350 118,700 1,949
2026/05/21 117,400 118,000 117,200 117,950 2,394
2026/05/20 116,900 116,900 116,400 116,900 1,217
2026/05/19 117,400 117,650 117,000 117,300 1,797
2026/05/18 117,200 117,200 116,600 116,750 2,633
2026/05/15 118,450 118,600 117,750 117,750 2,318
2026/05/14 117,400 117,600 117,100 117,600 2,662
2026/05/13 116,150 116,700 116,100 116,600 1,361
2026/05/12 116,250 116,400 115,700 116,000 2,262
2026/05/11 115,400 115,850 115,350 115,800 1,783
2026/05/08 114,750 115,200 114,750 115,150 2,300
2026/05/07 114,950 114,950 114,500 114,900 2,535
2026/05/01 113,200 113,500 113,150 113,400 3,231
2026/04/30 114,350 114,650 113,800 113,900 2,391
2026/04/28 114,150 114,300 113,700 113,850 1,397
2026/04/27 113,600 114,050 113,600 113,850 1,966
2026/04/24 113,400 113,500 113,150 113,400 1,177
2026/04/23 113,300 113,300 112,550 113,050 2,630
2026/04/22 112,800 112,850 112,650 112,750 1,818
2026/04/21 112,700 112,950 112,650 112,800 1,245
2026/04/20 112,150 112,300 112,050 112,150 1,743
2026/04/17 111,600 112,050 111,600 112,050 2,399
2026/04/16 111,200 111,550 111,150 111,550 2,583
2026/04/15 110,200 110,550 110,200 110,450 3,720
2026/04/14 109,300 109,400 109,100 109,200 2,615
2026/04/13 107,400 107,900 107,250 107,900 1,384
2026/04/10 108,000 108,400 108,000 108,350 2,323
2026/04/09 107,050 107,250 107,000 107,200 1,834
2026/04/08 106,200 107,250 106,200 107,050 2,798
2026/04/07 105,300 105,300 104,750 104,950 880
2026/04/06 104,350 104,850 104,200 104,650 1,701
2026/04/03 104,300 104,750 104,300 104,450 1,578
2026/03/27 103,650 103,800 103,150 103,800 1,227
2026/03/26 104,500 104,850 104,300 104,350 1,244
2026/03/25 104,400 104,650 104,300 104,500 1,538
2026/03/24 104,100 104,100 103,300 103,750 1,160
2026/03/23 103,000 103,350 102,600 102,950 6,235
2026/03/19 105,700 105,950 105,500 105,700 1,615
2026/03/18 106,550 107,150 106,500 107,150 1,957
2026/03/17 106,350 106,500 106,150 106,200 1,522
2026/03/16 105,850 106,300 105,800 106,150 6,621
2026/03/13 106,200 106,650 105,900 106,300 1,649
2026/03/12 106,950 106,950 106,450 106,600 1,800
2026/03/11 107,150 107,700 107,150 107,150 1,484
2026/03/10 106,600 106,850 106,450 106,800 2,098
2026/03/09 104,800 105,200 104,300 105,200 6,326
2026/03/06 107,350 107,850 107,350 107,800 1,551
2026/03/05 107,500 107,850 107,100 107,300 2,408
2026/03/04 107,000 107,400 106,400 106,450 2,944
2026/03/03 107,700 107,850 107,000 107,100 2,102
2026/03/02 106,400 106,850 106,100 106,700 2,600
2026/02/27 107,100 107,200 106,800 107,050 1,420
2026/02/26 108,000 108,200 107,800 108,050 1,959
2026/02/25 107,100 107,300 106,950 107,100 2,241
2026/02/24 105,700 106,300 105,600 106,050 1,225
2026/02/20 106,250 106,700 106,200 106,600 1,081
2026/02/19 106,100 106,750 106,050 106,500 1,384
2026/02/18 104,450 105,100 104,400 105,000 1,198
2026/02/17 104,850 104,900 103,650 103,850 1,371
2026/02/16 104,350 104,700 104,250 104,600 886
2026/02/13 104,400 104,700 104,000 104,250 3,599
2026/02/12 106,100 106,500 105,700 106,450 4,290
2026/02/10 108,300 108,450 107,600 107,900 1,198
2026/02/09 109,000 109,150 108,100 108,100 2,948
2026/02/06 105,550 106,300 105,150 106,300 2,191
2026/02/05 107,950 108,200 107,350 107,650 1,963
2026/02/04 107,500 108,000 107,450 108,000 1,983
2026/02/03 108,250 108,500 108,200 108,350 3,038
2026/02/02 107,050 107,350 105,650 105,700 2,562
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

このページの先頭へ