ステート・ストリート・グローバル・アドバイザーズ株式会社 ステート・ストリート・スパイダー Ｓ＆Ｐ５００ ＥＴＦ（為替ヘッジなし）
449Aその他/その他/State Street SPDR S&P 500 ETF (JPY Unhedged)
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 727.0 | 727.0 | 720.0 | 722.4 | -2.1 | -0.29% | 1,190 |
| 2026-03-12 | 732.0 | 732.0 | 722.9 | 724.5 | -3.6 | -0.49% | 11,220 |
| 2026-03-11 | 730.0 | 731.2 | 727.5 | 728.1 | +3.3 | +0.46% | 3,550 |
| 2026-03-10 | 724.4 | 725.2 | 723.4 | 724.8 | +10.5 | +1.47% | 2,330 |
| 2026-03-09 | 716.6 | 716.6 | 708.0 | 714.3 | -17.3 | -2.36% | 64,350 |
| 2026-03-06 | 731.6 | 732.6 | 729.5 | 731.6 | +1.6 | +0.22% | 1,200 |
| 2026-03-05 | 738.0 | 738.0 | 728.4 | 730.0 | +6.8 | +0.94% | 1,140 |
| 2026-03-04 | 727.6 | 728.3 | 722.8 | 723.2 | -5.1 | -0.70% | 7,840 |
| 2026-03-03 | 725.6 | 732.9 | 725.6 | 728.3 | +3.9 | +0.54% | 35,720 |
| 2026-03-02 | 728.5 | 728.5 | 721.0 | 724.4 | -3.3 | -0.45% | 1,740 |
| 2026-02-27 | 728.1 | 728.1 | 725.8 | 727.7 | -5.3 | -0.72% | 2,530 |
| 2026-02-26 | 735.0 | 735.0 | 732.2 | 733.0 | +6.0 | +0.83% | 5,160 |
| 2026-02-25 | 732.2 | 732.2 | 727.0 | 727.0 | +7.0 | +0.97% | 1,020 |
| 2026-02-24 | 723.5 | 723.5 | 717.7 | 720.0 | -3.5 | -0.48% | 13,250 |
| 2026-02-20 | 727.8 | 727.8 | 722.0 | 723.5 | -0.4 | -0.06% | 6,000 |
| 2026-02-19 | 721.2 | 723.9 | 713.5 | 723.9 | +10.8 | +1.51% | 4,100 |
| 2026-02-18 | 710.6 | 713.6 | 709.5 | 713.1 | +8.6 | +1.22% | 1,660 |
| 2026-02-17 | 715.8 | 715.8 | 704.1 | 704.5 | -5.6 | -0.79% | 8,860 |
| 2026-02-16 | 722.7 | 722.7 | 708.8 | 710.1 | +2.4 | +0.34% | 6,430 |
| 2026-02-13 | 714.7 | 714.7 | 706.3 | 707.7 | -14.2 | -1.97% | 41,710 |
| 2026-02-12 | 726.3 | 726.3 | 717.9 | 721.9 | -10.7 | -1.46% | 11,280 |
| 2026-02-10 | 740.0 | 740.0 | 731.0 | 732.6 | -2.4 | -0.33% | 21,320 |
| 2026-02-09 | 739.6 | 739.6 | 734.5 | 735.0 | +13.3 | +1.84% | 21,790 |
| 2026-02-06 | 723.6 | 723.6 | 714.3 | 721.7 | -10.0 | -1.37% | 7,880 |
| 2026-02-05 | 738.5 | 738.5 | 729.4 | 731.7 | -0.9 | -0.12% | 7,490 |
| 2026-02-04 | 735.5 | 735.5 | 729.9 | 732.6 | -3.1 | -0.42% | 3,350 |
| 2026-02-03 | 732.5 | 736.5 | 732.5 | 735.7 | +18.2 | +2.54% | 9,590 |
| 2026-02-02 | 733.6 | 733.6 | 717.4 | 717.5 | -3.2 | -0.44% | 15,720 |
| 2026-01-30 | 727.9 | 727.9 | 720.0 | 720.7 | -3.7 | -0.51% | 9,610 |
| 2026-01-29 | 735.0 | 735.0 | 721.0 | 724.4 | +0.2 | +0.03% | 1,030 |
| 2026-01-28 | 720.4 | 724.5 | 720.4 | 724.2 | -5.0 | -0.69% | 6,230 |
| 2026-01-27 | 726.0 | 729.2 | 724.9 | 729.2 | +8.1 | +1.12% | 4,090 |
| 2026-01-26 | 729.3 | 734.6 | 718.0 | 721.1 | -22.5 | -3.03% | 17,080 |
| 2026-01-23 | 742.5 | 744.4 | 741.3 | 743.6 | +3.8 | +0.51% | 9,540 |
| 2026-01-22 | 734.0 | 741.0 | 734.0 | 739.8 | +9.1 | +1.25% | 5,820 |
| 2026-01-21 | 732.9 | 732.9 | 728.2 | 730.7 | -4.0 | -0.54% | 6,810 |
| 2026-01-20 | 735.9 | 736.1 | 734.4 | 734.7 | -1.1 | -0.15% | 5,030 |
| 2026-01-19 | 741.4 | 741.4 | 733.2 | 735.8 | -11.2 | -1.50% | 8,310 |
| 2026-01-16 | 748.5 | 748.5 | 745.6 | 747.0 | +4.2 | +0.57% | 5,200 |
| 2026-01-15 | 748.6 | 748.6 | 741.8 | 742.8 | -6.2 | -0.83% | 8,200 |
| 2026-01-14 | 756.0 | 756.0 | 749.0 | 749.0 | -1.3 | -0.17% | 7,140 |
| 2026-01-13 | 745.2 | 750.3 | 745.2 | 750.3 | +13.4 | +1.82% | 6,820 |
| 2026-01-09 | 735.3 | 736.9 | 734.8 | 736.9 | +6.0 | +0.82% | 9,660 |
| 2026-01-08 | 734.8 | 735.7 | 730.9 | 730.9 | -3.2 | -0.44% | 3,260 |
| 2026-01-07 | 736.4 | 736.8 | 734.1 | 734.1 | +2.6 | +0.36% | 5,970 |
| 2026-01-06 | 731.2 | 731.9 | 730.0 | 731.5 | +1.2 | +0.16% | 625,270 |
| 2026-01-05 | 732.0 | 732.0 | 728.8 | 730.3 | +1.5 | +0.21% | 26,450 |
| 2025-12-30 | 734.6 | 734.6 | 728.5 | 728.8 | -3.4 | -0.46% | 3,510 |
| 2025-12-29 | 735.0 | 735.0 | 731.6 | 732.2 | -0.4 | -0.05% | 10,170 |
| 2025-12-26 | 746.3 | 746.3 | 731.7 | 732.6 | +1.3 | +0.18% | 19,940 |
| 2025-12-25 | 757.0 | 757.0 | 728.0 | 731.3 | +4.3 | +0.59% | 3,200 |
| 2025-12-24 | 728.0 | 730.1 | 726.7 | 727.0 | +1.4 | +0.19% | 10,480 |
| 2025-12-23 | 723.4 | 729.5 | 723.4 | 725.6 | -3.4 | -0.47% | 11,580 |
| 2025-12-22 | 729.7 | 730.0 | 728.0 | 729.0 | +14.0 | +1.96% | 7,820 |
| 2025-12-19 | 713.2 | 715.6 | 712.4 | 715.0 | +5.0 | +0.70% | 2,460 |
| 2025-12-18 | 709.0 | 710.0 | 707.0 | 710.0 | -3.9 | -0.55% | 10,090 |
| 2025-12-17 | 716.7 | 716.7 | 709.1 | 713.9 | +3.7 | +0.52% | 8,660 |
| 2025-12-16 | 721.4 | 721.4 | 709.4 | 710.2 | -7.6 | -1.06% | 8,180 |
| 2025-12-15 | 725.0 | 725.0 | 717.2 | 717.8 | -9.2 | -1.27% | 12,770 |
| 2025-12-12 | 728.0 | 728.0 | 725.0 | 727.0 | +6.4 | +0.89% | 8,430 |
| 2025-12-11 | 725.0 | 725.0 | 718.3 | 720.6 | -5.0 | -0.69% | 11,650 |
| 2025-12-10 | 725.3 | 725.7 | 724.3 | 725.6 | +2.4 | +0.33% | 36,430 |
| 2025-12-09 | 724.9 | 724.9 | 721.5 | 723.2 | +0.5 | +0.07% | 11,400 |
| 2025-12-08 | 721.9 | 722.7 | 720.3 | 722.7 | +4.3 | +0.60% | 2,560 |
| 2025-12-05 | 719.5 | 720.8 | 718.0 | 718.4 | -1.5 | -0.21% | 5,690 |
| 2025-12-04 | 718.9 | 720.5 | 718.5 | 719.9 | +0.5 | +0.07% | 46,680 |
| 2025-12-03 | 719.2 | 721.0 | 718.6 | 719.4 | +2.6 | +0.36% | 18,240 |
| 2025-12-02 | 715.8 | 717.3 | 715.8 | 716.8 | +1.0 | +0.14% | 1,860 |
| 2025-12-01 | 729.1 | 729.1 | 713.9 | 715.8 | -5.6 | -0.78% | 6,050 |
| 2025-11-28 | 725.0 | 745.0 | 720.4 | 721.4 | +2.0 | +0.28% | 6,570 |
| 2025-11-27 | 720.0 | 724.0 | 717.7 | 719.4 | +3.1 | +0.43% | 3,510 |
| 2025-11-26 | 718.0 | 718.0 | 714.0 | 716.3 | +6.2 | +0.87% | 5,900 |
| 2025-11-25 | 711.2 | 711.2 | 709.5 | 710.1 | +11.9 | +1.70% | 18,470 |
| 2025-11-21 | 698.9 | 699.9 | 695.5 | 698.2 | -48.0 | -6.43% | 42,610 |
| 2025-11-20 | 709.8 | 746.2 | 709.8 | 746.2 | +47.7 | +6.83% | 19,430 |
| 2025-11-19 | 711.0 | 721.0 | 691.9 | 698.5 | — | — | 60,670 |
直近76営業日分を表示