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（為替ヘッジあり）
450Aその他/その他/State Street SPDR S&P 500 ETF (JPY Hedged)
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 | 695.2 | 695.2 | 695.2 | 695.2 | -3.3 | -0.47% | 10 |
| 2026-03-12 | 722.0 | 722.0 | 697.7 | 698.5 | -9.7 | -1.37% | 440 |
| 2026-03-11 | 707.6 | 708.2 | 707.6 | 708.2 | +1.9 | +0.27% | 800 |
| 2026-03-10 | 704.5 | 706.3 | 704.5 | 706.3 | +19.2 | +2.79% | 1,040 |
| 2026-03-09 | 689.3 | 689.3 | 685.0 | 687.1 | -24.2 | -3.40% | 250 |
| 2026-03-06 | 711.6 | 712.2 | 711.3 | 711.3 | -1.3 | -0.18% | 40 |
| 2026-03-05 | 720.0 | 720.0 | 712.6 | 712.6 | +7.6 | +1.08% | 120 |
| 2026-03-04 | 725.0 | 725.0 | 705.0 | 705.0 | -16.2 | -2.25% | 700 |
| 2026-03-03 | 721.2 | 721.2 | 721.2 | 721.2 | +12.4 | +1.75% | 20 |
| 2026-03-02 | 714.8 | 714.8 | 708.8 | 708.8 | -7.7 | -1.07% | 350 |
| 2026-02-27 | 714.5 | 716.7 | 714.5 | 716.5 | -6.5 | -0.90% | 740 |
| 2026-02-26 | 723.5 | 723.5 | 722.0 | 723.0 | +4.5 | +0.63% | 240 |
| 2026-02-25 | 717.6 | 718.5 | 717.2 | 718.5 | +4.3 | +0.60% | 170 |
| 2026-02-24 | 719.3 | 719.3 | 713.0 | 714.2 | -1.1 | -0.15% | 140 |
| 2026-02-20 | 715.1 | 715.3 | 715.1 | 715.3 | -2.8 | -0.39% | 130 |
| 2026-02-19 | 716.6 | 718.1 | 716.2 | 718.1 | +2.8 | +0.39% | 400 |
| 2026-02-18 | 712.0 | 715.3 | 712.0 | 715.3 | +5.5 | +0.77% | 280 |
| 2026-02-17 | 713.5 | 713.5 | 709.0 | 709.8 | -3.2 | -0.45% | 2,040 |
| 2026-02-16 | 726.0 | 726.0 | 712.7 | 713.0 | +2.0 | +0.28% | 1,770 |
| 2026-02-13 | 719.8 | 719.8 | 711.0 | 711.0 | -15.1 | -2.08% | 2,300 |
| 2026-02-12 | 729.5 | 729.5 | 723.6 | 726.1 | +1.1 | +0.15% | 200,250 |
| 2026-02-10 | 725.8 | 725.8 | 725.0 | 725.0 | +2.1 | +0.29% | 110 |
| 2026-02-09 | 722.2 | 725.0 | 720.2 | 722.9 | +15.7 | +2.22% | 2,240 |
| 2026-02-06 | 727.9 | 727.9 | 703.8 | 707.2 | -10.0 | -1.39% | 1,350 |
| 2026-02-05 | 718.6 | 720.0 | 716.6 | 717.2 | -10.3 | -1.42% | 530 |
| 2026-02-04 | 727.5 | 727.5 | 727.5 | 727.5 | -2.5 | -0.34% | 50 |
| 2026-02-03 | 730.0 | 730.0 | 730.0 | 730.0 | +14.7 | +2.06% | 20 |
| 2026-02-02 | 728.0 | 728.0 | 715.0 | 715.3 | -8.4 | -1.16% | 62,340 |
| 2026-01-30 | 732.0 | 732.0 | 723.7 | 723.7 | -5.0 | -0.69% | 1,910 |
| 2026-01-29 | 732.0 | 732.0 | 726.0 | 728.7 | -2.3 | -0.31% | 103,120 |
| 2026-01-28 | 729.9 | 731.4 | 728.9 | 731.0 | +3.6 | +0.49% | 174,720 |
| 2026-01-27 | 725.5 | 727.4 | 725.0 | 727.4 | +6.2 | +0.86% | 270 |
| 2026-01-26 | 724.6 | 724.6 | 720.0 | 721.2 | -2.2 | -0.30% | 820 |
| 2026-01-23 | 727.1 | 727.1 | 723.1 | 723.4 | +4.4 | +0.61% | 740 |
| 2026-01-22 | 725.5 | 725.5 | 719.0 | 719.0 | +7.3 | +1.03% | 3,020 |
| 2026-01-21 | 714.2 | 714.2 | 710.1 | 711.7 | -3.7 | -0.52% | 779,790 |
| 2026-01-20 | 723.5 | 723.5 | 715.4 | 715.4 | -3.4 | -0.47% | 896,230 |
| 2026-01-19 | 726.0 | 726.0 | 718.8 | 718.8 | -8.6 | -1.18% | 3,890 |
| 2026-01-16 | 724.2 | 727.9 | 724.2 | 727.4 | +3.2 | +0.44% | 730 |
| 2026-01-15 | 726.2 | 726.2 | 722.5 | 724.2 | -2.0 | -0.28% | 553,240 |
| 2026-01-14 | 729.9 | 729.9 | 726.0 | 726.2 | -2.5 | -0.34% | 2,940 |
| 2026-01-13 | 724.0 | 728.7 | 724.0 | 728.7 | +5.3 | +0.73% | 1,540 |
| 2026-01-09 | 723.8 | 723.8 | 722.8 | 723.4 | +0.7 | +0.10% | 370 |
| 2026-01-08 | 725.0 | 725.0 | 722.7 | 722.7 | -3.1 | -0.43% | 1,200 |
| 2026-01-07 | 725.0 | 726.3 | 725.0 | 725.8 | +3.1 | +0.43% | 1,100 |
| 2026-01-06 | 725.0 | 725.0 | 721.9 | 722.7 | +3.8 | +0.53% | 80 |
| 2026-01-05 | 718.3 | 718.9 | 717.5 | 718.9 | -3.1 | -0.43% | 1,500 |
| 2025-12-30 | 724.9 | 724.9 | 721.5 | 722.0 | -2.2 | -0.30% | 360 |
| 2025-12-29 | 725.1 | 725.1 | 724.2 | 724.2 | -1.0 | -0.14% | 840 |
| 2025-12-26 | 725.9 | 725.9 | 724.7 | 725.2 | -1.4 | -0.19% | 610 |
| 2025-12-25 | 730.0 | 730.0 | 719.0 | 726.6 | +5.0 | +0.69% | 470 |
| 2025-12-24 | 724.0 | 724.0 | 721.6 | 721.6 | +3.3 | +0.46% | 3,320 |
| 2025-12-23 | 717.0 | 719.7 | 717.0 | 718.3 | +1.3 | +0.18% | 360 |
| 2025-12-22 | 717.7 | 717.7 | 717.0 | 717.0 | +7.7 | +1.09% | 3,150 |
| 2025-12-19 | 708.9 | 709.9 | 708.9 | 709.3 | +4.3 | +0.61% | 1,865,330 |
| 2025-12-18 | 710.3 | 710.3 | 703.8 | 705.0 | -6.5 | -0.91% | 1,600 |
| 2025-12-17 | 723.0 | 723.0 | 710.0 | 711.5 | +1.5 | +0.21% | 350,160 |
| 2025-12-16 | 715.6 | 715.6 | 709.8 | 710.0 | -6.0 | -0.84% | 171,870 |
| 2025-12-15 | 721.2 | 721.2 | 715.7 | 716.0 | -7.0 | -0.97% | 940 |
| 2025-12-12 | 720.5 | 723.3 | 720.5 | 723.0 | +7.4 | +1.03% | 4,620 |
| 2025-12-11 | 719.5 | 719.5 | 715.0 | 715.6 | -1.9 | -0.26% | 1,490 |
| 2025-12-10 | 717.0 | 717.5 | 716.2 | 717.5 | -0.3 | -0.04% | 5,910 |
| 2025-12-09 | 720.3 | 720.3 | 717.6 | 717.8 | -3.5 | -0.49% | 1,050 |
| 2025-12-08 | 722.0 | 724.0 | 720.0 | 721.3 | +1.8 | +0.25% | 230 |
| 2025-12-05 | 717.9 | 720.0 | 717.9 | 719.5 | +1.2 | +0.17% | 340 |
| 2025-12-04 | 718.5 | 718.5 | 717.5 | 718.3 | +0.5 | +0.07% | 2,130 |
| 2025-12-03 | 716.4 | 717.8 | 716.4 | 717.8 | +4.3 | +0.60% | 281,320 |
| 2025-12-02 | 720.0 | 720.0 | 713.5 | 713.5 | +0.8 | +0.11% | 80 |
| 2025-12-01 | 716.3 | 716.3 | 712.7 | 712.7 | -4.1 | -0.57% | 1,100 |
| 2025-11-28 | 716.0 | 716.8 | 715.8 | 716.8 | +1.9 | +0.27% | 40 |
| 2025-11-27 | 715.1 | 715.1 | 714.9 | 714.9 | +3.4 | +0.48% | 60 |
| 2025-11-26 | 704.0 | 712.2 | 704.0 | 711.5 | +7.9 | +1.12% | 590 |
| 2025-11-25 | 696.0 | 703.9 | 696.0 | 703.6 | +12.7 | +1.84% | 940 |
| 2025-11-21 | 695.0 | 695.0 | 687.3 | 690.9 | -14.5 | -2.06% | 5,970 |
| 2025-11-20 | 697.5 | 709.0 | 697.5 | 705.4 | +11.5 | +1.66% | 3,870 |
| 2025-11-19 | 710.0 | 710.0 | 692.7 | 693.9 | — | — | 17,940 |
直近76営業日分を表示