1557 SPDR S&P500 ETF

株価チャート

株価

11/8

前日 (11/7): 91,290
始値: 91,330
高値: 91,430
安値: 90,940
終値 -0.12%: 91,180
出来高 -56.1%: 4,800

乖離率

株価（5日） 移動平均値: +2.09%
89,310
株価（25日） 移動平均値: +4.4%
87,337
出来高（5日） 移動平均値: -38.79%
7,842

2024/06/14～2024/11/08

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	91,330	91,430	90,940	91,180	-0.12%	4,800	-	+4.4%
11/07	91,270	91,490	91,150	91,290	+1.32%	10,934	-	+4.99%
11/06	87,440	90,100	87,350	90,100	+3.71%	11,724	-	+4.03%
11/05	86,750	87,010	86,670	86,880	-0.25%	4,835	-	+0.74%
11/01	86,570	87,440	86,500	87,100	-1.36%	6,915	-	+1.13%
10/31	88,710	88,880	88,290	88,300	-1.1%	3,014	-	+2.72%
10/30	89,350	89,520	89,220	89,280	+0.55%	2,938	-	+4.18%
10/29	88,990	89,050	88,710	88,790	-0.62%	2,572	-	+3.95%
10/28	88,600	89,600	88,600	89,340	+1.56%	6,811	-	+4.98%
10/25	88,020	88,160	87,750	87,970	-0.42%	1,588	-	+3.79%
10/24	88,400	88,580	88,140	88,340	-0.37%	2,870	-	+4.63%
10/23	87,950	88,760	87,950	88,670	+0.86%	4,341	-	+5.48%
10/22	87,800	88,050	87,720	87,910	+0.76%	3,605	-	+5.07%
10/21	87,610	87,610	87,220	87,250	-0.17%	2,980	-	+4.7%
10/18	87,520	87,570	87,260	87,400	+0.4%	1,465	-	+5.39%
10/17	86,990	87,070	86,820	87,050	+0.37%	1,966	-	+5.44%
10/16	86,500	86,800	86,360	86,730	-0.89%	2,659	-	+5.53%
10/15	87,540	87,580	87,370	87,510	+2.03%	4,610	-	+6.92%
10/11	85,860	85,910	85,610	85,770	-0.56%	2,666	-	+5.24%
10/10	85,910	86,430	85,910	86,250	+1.45%	4,268	-	+6.14%
10/09	84,830	85,020	82,800	85,020	+1.17%	3,414	-	+4.83%
10/08	84,130	84,290	83,840	84,040	-1.09%	2,377	-	+3.76%
10/07	85,250	85,250	84,910	84,970	+2.27%	5,009	-	+5.06%
10/04	83,450	83,480	83,000	83,080	-0.16%	2,572	-	+2.95%
10/03	83,540	83,760	83,210	83,210	+1.97%	2,542	-	+3.21%
10/02	81,710	82,000	81,370	81,600	-1.4%	2,373	-	+1.31%
10/01	82,180	82,870	82,180	82,760	+2.27%	3,874	-	+2.78%
09/30	81,660	81,790	80,910	80,920	-3.45%	4,347	-	+0.57%
09/27	83,090	83,900	82,920	83,810	+0.88%	3,098	-	+4.13%
09/26	82,650	83,120	82,350	83,080	+1.7%	2,925	-	+3.34%
09/25	81,670	81,850	81,600	81,690	-0.57%	1,158	-	+1.64%
09/24	82,410	82,410	81,600	82,160	+1.54%	2,515	-	+2.28%
09/20	82,420	82,420	80,800	80,910	-0.01%	2,597	-	+0.7%
09/19	80,350	81,250	80,350	80,920	+1.48%	3,377	-	+0.75%
09/18	79,920	80,000	79,520	79,740	+0.71%	1,264	-	-0.66%
09/17	79,240	79,250	78,930	79,180	+0.49%	2,157	-	-1.32%
09/13	79,280	79,280	78,730	78,790	-0.86%	1,777	-	-1.75%
09/12	79,120	79,470	78,990	79,470	+2.87%	1,898	-	-0.75%
09/11	78,200	78,200	76,850	77,250	-1.15%	3,878	-	-3.42%
09/10	78,410	78,500	78,050	78,150	+0.77%	1,426	-	-2.26%
09/09	77,030	78,830	77,000	77,550	-0.88%	3,996	-	-2.8%
09/06	78,800	78,810	78,050	78,240	-0.94%	2,059	-	-2.07%
09/05	78,940	79,350	78,850	78,980	-0.95%	3,138	-	-1.38%
09/04	80,190	81,000	79,640	79,740	-3.23%	6,412	-	-0.65%
09/03	82,550	82,940	82,340	82,400	+0.18%	1,372	-	+2.43%
09/02	82,410	82,550	82,060	82,250	+1.48%	2,811	-	+2.16%
08/30	81,000	81,180	80,860	81,050	+0.52%	961	-	+0.63%
08/29	80,160	80,640	80,050	80,630	-0.62%	1,982	-	+0.02%
08/28	80,850	81,180	80,700	81,130	-0.1%	1,179	-	+0.41%
08/27	80,960	81,290	80,800	81,210	+0.26%	3,075	-	+0.24%
08/26	80,870	81,060	80,650	81,000	-0.45%	1,529	-	-0.28%
08/23	81,450	81,700	81,020	81,370	-0.15%	1,827	-	-0.14%
08/22	81,260	81,730	81,250	81,490	+0.04%	1,577	-	-0.28%
08/21	81,170	81,580	81,060	81,460	-1.26%	2,497	-	-0.68%
08/20	82,060	82,500	81,640	82,500	+2.41%	2,013	-	+0.2%
08/19	82,300	82,300	80,000	80,560	-2.51%	4,293	-	-2.45%
08/16	82,570	82,680	82,400	82,630	+2.97%	3,317	-	-0.43%
08/15	80,150	80,500	80,100	80,250	+0.61%	2,331	-	-3.63%
08/14	80,410	80,410	79,310	79,760	+1.04%	5,529	-	-4.65%
08/13	78,430	79,020	78,360	78,940	+1.1%	4,506	-	-6.05%
08/09	78,440	78,450	77,680	78,080	+3.29%	3,544	-	-7.52%
08/08	77,360	77,360	75,140	75,590	-2.3%	5,341	-	-10.95%
08/07	78,000	78,000	75,260	77,370	+1.08%	9,216	-	-9.42%
08/06	76,160	76,790	75,650	76,540	+3.66%	7,895	-	-10.84%
08/05	76,860	77,070	73,650	73,840	-7.98%	16,473	-	-14.44%
08/02	80,890	81,030	80,220	80,240	-3.44%	7,333	-	-7.63%
08/01	82,980	83,130	82,170	83,100	-0.48%	6,045	-	-4.65%
07/31	83,060	83,800	82,510	83,500	-0.97%	8,200	-	-4.38%
07/30	83,950	84,320	83,510	84,320	+0.44%	1,279	-	-3.58%
07/29	84,130	84,350	83,700	83,950	+1.04%	6,221	-	-4.12%
07/26	82,980	83,400	82,810	83,090	+0.29%	2,345	-	-5.23%
07/25	83,490	83,610	82,650	82,850	-2.77%	12,089	-	-5.67%
07/24	86,400	86,400	84,960	85,210	-1.63%	7,108	-	-3.15%
07/23	87,000	87,000	86,510	86,620	+0.27%	2,562	-	-1.6%
07/22	87,450	87,500	86,390	86,390	-1.21%	4,039	-	-1.81%
07/19	87,040	87,500	87,000	87,450	+0.22%	3,888	-	-0.59%
07/18	88,000	88,010	86,860	87,260	-1.99%	7,571	-	-0.7%
07/17	89,410	89,510	89,010	89,030	-0.26%	2,032	-	+1.44%
07/16	89,090	89,340	88,910	89,260	+0.67%	3,718	-	+1.92%
07/12	89,500	89,500	88,030	88,670	-2.36%	18,583	-	+1.49%
07/11	90,540	90,830	90,540	90,810	+1.11%	4,274	-	+4.2%
07/10	89,700	90,000	89,700	89,810	+0.18%	3,069	-	+3.4%
07/09	89,460	89,700	89,450	89,650	+0.62%	2,966	-	+3.57%
07/08	89,160	89,200	88,960	89,100	+0.12%	2,553	-	+3.28%
07/05	89,200	89,500	88,710	88,990	-0.57%	3,844	-	+3.43%
07/04	89,170	89,500	88,860	89,500	+0.75%	5,011	-	+4.37%
07/03	88,560	93,290	88,560	88,830	+0.86%	4,554	-	+3.95%
07/02	88,010	89,920	87,930	88,070	+0.22%	3,854	-	+3.35%
07/01	88,170	88,200	87,640	87,880	-0.33%	6,032	-	+3.36%
06/28	87,890	88,310	87,890	88,170	+0.93%	4,298	-	+3.94%
06/27	87,390	87,430	87,200	87,360	+0.11%	4,158	-	+3.25%
06/26	87,000	87,270	86,970	87,260	+0.63%	3,170	-	+3.31%
06/25	87,000	87,000	86,450	86,710	-0.34%	3,627	-	+2.87%
06/24	87,100	87,180	86,750	87,010	+0.23%	4,846	-	+3.41%
06/21	86,980	86,980	86,670	86,810	-0.29%	4,546	-	+3.39%
06/20	86,650	87,090	86,650	87,060	+0.5%	3,327	-	+3.91%
06/19	86,690	86,700	86,530	86,630	+0.27%	3,309	-	+3.65%
06/18	86,280	86,400	86,160	86,400	+1.05%	4,069	-	+3.61%
06/17	85,550	85,560	85,370	85,500	-0.52%	4,552	-	+2.77%
06/14	84,800	85,960	84,800	85,950	+0.81%	6,341	-	+3.52%