KabuInsight

ステート・ストリート・グローバル・アドバイザーズ・トラスト・カンパニー　ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557
その他/その他/SPDR S&P500 ETF Trust
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13106,200.0106,650.0105,900.0106,300.0-1000.0-0.93%1,649
2026-03-05107,500.0107,850.0107,100.0107,300.0+850.0+0.80%2,408
2026-03-04107,000.0107,400.0106,400.0106,450.0-650.0-0.61%2,944
2026-03-03107,700.0107,850.0107,000.0107,100.0+400.0+0.37%2,102
2026-03-02106,400.0106,850.0106,100.0106,700.0-350.0-0.33%2,600
2026-02-27107,100.0107,200.0106,800.0107,050.0-1000.0-0.93%1,420
2026-02-26108,000.0108,200.0107,800.0108,050.0+950.0+0.89%1,959
2026-02-25107,100.0107,300.0106,950.0107,100.0+1050.0+0.99%2,241
2026-02-24105,700.0106,300.0105,600.0106,050.0-550.0-0.52%1,225
2026-02-20106,250.0106,700.0106,200.0106,600.0+100.0+0.09%1,081
2026-02-19106,100.0106,750.0106,050.0106,500.0+1500.0+1.43%1,384
2026-02-18104,450.0105,100.0104,400.0105,000.0+1150.0+1.11%1,198
2026-02-17104,850.0104,900.0103,650.0103,850.0-750.0-0.72%1,371
2026-02-16104,350.0104,700.0104,250.0104,600.0+350.0+0.34%886
2026-02-13104,400.0104,700.0104,000.0104,250.0-2200.0-2.07%3,599
2026-02-12106,100.0106,500.0105,700.0106,450.0-1450.0-1.34%4,290
2026-02-10108,300.0108,450.0107,600.0107,900.0-200.0-0.19%1,198
2026-02-09109,000.0109,150.0108,100.0108,100.0+1800.0+1.69%2,948
2026-02-06105,550.0106,300.0105,150.0106,300.0-1350.0-1.25%2,191
2026-02-05107,950.0108,200.0107,350.0107,650.0-350.0-0.32%1,963
2026-02-04107,500.0108,000.0107,450.0108,000.0-350.0-0.32%1,983
2026-02-03108,250.0108,500.0108,200.0108,350.0+2650.0+2.51%3,038
2026-02-02107,050.0107,350.0105,650.0105,700.0-550.0-0.52%2,562
2026-01-30106,250.0106,600.0106,000.0106,250.0-450.0-0.42%1,643
2026-01-29106,700.0106,750.0106,100.0106,700.00.00.00%1,709
2026-01-28106,250.0106,750.0106,150.0106,700.0-850.0-0.79%3,499
2026-01-27106,950.0107,550.0106,750.0107,550.0+1250.0+1.18%3,559
2026-01-26106,600.0106,700.0105,800.0106,300.0-3300.0-3.01%7,038
2026-01-23109,100.0109,600.0109,100.0109,600.0+750.0+0.69%1,196
2026-01-22108,750.0109,100.0108,700.0108,850.0+1250.0+1.16%1,986
2026-01-21107,300.0107,650.0107,200.0107,600.0-700.0-0.65%2,925
2026-01-20108,450.0108,500.0108,100.0108,300.0-100.0-0.09%1,945
2026-01-19110,000.0110,000.0108,050.0108,400.0-1600.0-1.45%3,570
2026-01-16109,900.0110,000.0109,750.0110,000.0+350.0+0.32%2,325
2026-01-15109,350.0109,700.0109,150.0109,650.0-650.0-0.59%2,154
2026-01-14110,400.0110,600.0110,250.0110,300.0-50.0-0.05%2,454
2026-01-13109,650.0110,450.0109,600.0110,350.0+1750.0+1.61%4,326
2026-01-09108,200.0108,650.0108,200.0108,600.0+900.0+0.84%1,441
2026-01-08108,150.0108,400.0107,600.0107,700.0-450.0-0.42%2,088
2026-01-07108,400.0108,600.0108,150.0108,150.0+350.0+0.32%2,904
2026-01-06107,700.0107,800.0107,550.0107,800.0+200.0+0.19%3,149
2026-01-05107,350.0107,650.0107,300.0107,600.0+300.0+0.28%3,188
2025-12-30107,400.0107,600.0107,300.0107,300.0-450.0-0.42%1,309
2025-12-29107,900.0108,050.0107,750.0107,750.00.00.00%2,447
2025-12-26107,550.0108,100.0107,550.0107,750.0+550.0+0.51%4,158
2025-12-25106,950.0107,550.0106,950.0107,200.0+250.0+0.23%2,468
2025-12-24107,300.0107,450.0106,900.0106,950.0+250.0+0.23%2,031
2025-12-23107,350.0107,500.0106,700.0106,700.0-650.0-0.61%3,323
2025-12-22107,450.0107,550.0107,200.0107,350.0+2100.0+2.00%5,526
2025-12-19104,950.0105,500.0104,950.0105,250.0+350.0+0.33%1,943
2025-12-18104,550.0104,900.0104,400.0104,900.0-600.0-0.57%1,492
2025-12-17105,000.0105,550.0104,750.0105,500.0+500.0+0.48%1,134
2025-12-16105,600.0105,600.0104,750.0105,000.0-1000.0-0.94%4,340
2025-12-15106,300.0106,600.0106,000.0106,000.0-1500.0-1.40%3,525
2025-12-12107,100.0107,500.0107,000.0107,500.0+1050.0+0.99%3,094
2025-12-11107,000.0107,000.0106,050.0106,450.0-700.0-0.65%2,549
2025-12-10106,950.0107,200.0106,900.0107,150.0+450.0+0.42%2,355
2025-12-09106,700.0106,850.0106,600.0106,700.0+50.0+0.05%2,418
2025-12-08106,450.0106,700.0106,300.0106,650.0+550.0+0.52%4,413
2025-12-05106,200.0106,400.0106,000.0106,100.0-300.0-0.28%1,204
2025-12-04106,050.0106,400.0106,050.0106,400.0+150.0+0.14%1,951
2025-12-03106,200.0106,450.0106,050.0106,250.0+500.0+0.47%2,427
2025-12-02105,700.0106,050.0105,700.0105,750.00.00.00%1,044
2025-12-01106,550.0106,550.0105,400.0105,750.0-1050.0-0.98%3,477
2025-11-28106,300.0106,800.0106,300.0106,800.0+650.0+0.61%3,644
2025-11-27106,200.0106,300.0105,950.0106,150.0+450.0+0.43%4,624
2025-11-26105,300.0105,850.0105,300.0105,700.0+850.0+0.81%4,854
2025-11-25105,000.0105,050.0104,650.0104,850.0+2000.0+1.94%3,366
2025-11-21102,950.0103,300.0102,800.0102,850.0-2850.0-2.70%4,470
2025-11-20105,100.0105,850.0105,050.0105,700.0+3100.0+3.02%4,379
2025-11-19102,750.0102,850.0102,200.0102,600.0-200.0-0.19%2,025
2025-11-18103,550.0103,700.0102,350.0102,800.0-1550.0-1.49%3,198
2025-11-17104,000.0104,500.0103,800.0104,350.0+450.0+0.43%2,195
2025-11-14104,050.0105,200.0103,550.0103,900.0-2200.0-2.07%6,527
2025-11-13105,500.0106,150.0105,500.0106,100.0+250.0+0.24%3,914
2025-11-12105,200.0105,900.0105,200.0105,850.0+850.0+0.81%5,105
2025-11-11105,000.0105,350.0104,900.0105,000.0+850.0+0.82%3,129
2025-11-10103,700.0104,150.0103,400.0104,150.0+900.0+0.87%4,884
2025-11-07102,850.0103,250.0102,450.0103,250.0-850.0-0.82%2,283
2025-11-06104,600.0104,600.0104,050.0104,100.0+400.0+0.39%1,460
2025-11-05103,600.0103,750.0102,550.0103,700.0-350.0-0.34%3,290
2025-11-04105,300.0105,450.0104,000.0104,050.0-1400.0-1.33%4,262
2025-10-31105,350.0105,550.0105,150.0105,450.0+300.0+0.29%4,972
2025-10-30104,900.0105,650.0104,550.0105,150.0+200.0+0.19%5,157
2025-10-29104,350.0105,000.0104,150.0104,950.0+900.0+0.86%3,665
2025-10-28104,650.0104,700.0103,950.0104,050.0-500.0-0.48%2,803
2025-10-27104,200.0104,600.0104,000.0104,550.0+2650.0+2.60%5,506
2025-10-23101,450.0102,050.0101,350.0101,900.0-150.0-0.15%3,351
2025-10-22101,900.0102,200.0101,650.0102,050.0+300.0+0.29%2,767
2025-10-21101,350.0101,750.0101,150.0101,750.0+1200.0+1.19%2,671
2025-10-20100,250.0100,700.0100,100.0100,550.0+2160.0+2.20%2,524
2025-10-1799,080.099,260.098,340.098,390.0-2310.0-2.29%3,378
2025-10-16100,450.0100,700.0100,000.0100,700.0+200.0+0.20%1,674
2025-10-15100,550.0100,700.0100,200.0100,500.0+450.0+0.45%1,726
2025-10-14101,050.0101,600.099,800.0100,050.0-2750.0-2.68%5,133
2025-10-10102,900.0103,000.0102,550.0102,800.0-250.0-0.24%3,604
2025-10-09102,750.0103,050.0102,550.0103,050.0+950.0+0.93%3,098
2025-10-08101,750.0102,250.0101,700.0102,100.0+1000.0+0.99%3,370
2025-10-07100,850.0101,100.0100,800.0101,100.0+300.0+0.30%3,740
2025-10-06100,300.0100,950.0100,200.0100,800.0+1790.0+1.81%4,978
2025-10-0398,520.099,190.098,520.099,010.0+510.0+0.52%2,315
2025-10-0298,400.098,630.098,390.098,500.0+840.0+0.86%1,941
2025-10-0198,440.098,490.097,660.097,660.0-740.0-0.75%1,974
2025-09-3098,640.098,810.098,380.098,400.0-490.0-0.50%1,486
2025-09-2998,950.099,030.098,770.098,890.0+150.0+0.15%1,873
2025-09-2698,670.098,740.098,400.098,740.0+280.0+0.28%1,856
2025-09-2598,450.098,550.098,350.098,460.0+160.0+0.16%1,509
2025-09-2498,010.098,370.097,860.098,300.0+100.0+0.10%1,196
2025-09-2298,060.098,420.098,000.098,200.0+700.0+0.72%4,291
2025-09-1997,990.098,070.097,270.097,500.0-10.0-0.01%3,258
2025-09-1896,990.097,550.096,990.097,510.0+820.0+0.85%4,200
2025-09-1796,650.096,810.096,560.096,690.0-510.0-0.52%1,643
2025-09-1697,330.097,550.097,190.097,200.0+260.0+0.27%2,832
2025-09-1296,780.097,080.096,780.096,940.0+490.0+0.51%3,437
2025-09-1196,150.096,460.096,150.096,450.0+300.0+0.31%2,060
2025-09-1095,980.096,180.095,950.096,150.0+600.0+0.63%1,949
2025-09-0995,770.095,790.095,400.095,550.0-450.0-0.47%1,877
2025-09-0896,210.096,400.095,860.096,000.0-500.0-0.52%2,265
2025-09-0596,390.096,500.096,250.096,500.0+980.0+1.03%3,196
2025-09-0495,170.095,590.095,170.095,520.0——2,546

直近120営業日分を表示