1557 State Street SPDR S&P500 ETF
State Street SPDR S&P500 ETF（1557）のPER（株価収益率）の推移
2026/05/22～2026/10/16
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/16 | 121,900 | 122,200 | 121,800 | 122,000 | +0.62% | 1,283 | - | +1.18% |
| 10/15 | 121,350 | 121,350 | 120,750 | 121,250 | -1.58% | 1,873 | - | +0.63% |
| 10/14 | 123,100 | 123,450 | 123,100 | 123,200 | +0.2% | 2,101 | - | +2.25% |
| 10/13 | 123,300 | 123,300 | 122,850 | 122,950 | +0.08% | 1,423 | - | +2.14% |
| 10/09 | 122,500 | 122,900 | 122,300 | 122,850 | +0.12% | 772 | - | +2.11% |
| 10/08 | 123,000 | 123,000 | 122,500 | 122,700 | -0.57% | 1,184 | - | +1.98% |
| 10/07 | 123,450 | 123,700 | 123,350 | 123,400 | +0.57% | 3,024 | - | +2.56% |
| 10/06 | 122,300 | 122,700 | 122,100 | 122,700 | +1.11% | 3,220 | - | +2% |
| 10/05 | 121,400 | 121,800 | 121,300 | 121,350 | +0.46% | 925 | - | +0.88% |
| 10/02 | 121,000 | 121,400 | 120,650 | 120,800 | -0.49% | 815 | - | +0.41% |
| 10/01 | 120,650 | 121,650 | 120,600 | 121,400 | +0.66% | 1,628 | - | +0.87% |
| 09/30 | 120,600 | 120,750 | 119,950 | 120,600 | 0% | 391 | - | +0.2% |
| 09/29 | 121,000 | 121,500 | 120,200 | 120,600 | -0.82% | 1,029 | - | +0.18% |
| 09/28 | 121,350 | 121,600 | 121,250 | 121,600 | 0% | 987 | - | +0.95% |
| 09/25 | 121,700 | 121,800 | 121,450 | 121,600 | +0.41% | 932 | - | +0.94% |
| 09/24 | 121,350 | 121,700 | 121,000 | 121,100 | +0.75% | 1,569 | - | +0.47% |
| 09/18 | 119,000 | 120,200 | 118,850 | 120,200 | +1.43% | 803 | - | -0.36% |
| 09/17 | 118,200 | 118,750 | 118,150 | 118,500 | +0.25% | 559 | - | -1.89% |
| 09/16 | 118,300 | 118,300 | 117,850 | 118,200 | +0.17% | 1,101 | - | -2.3% |
| 09/15 | 117,550 | 118,100 | 117,550 | 118,000 | +0.34% | 662 | - | -2.62% |
| 09/14 | 117,200 | 118,000 | 116,750 | 117,600 | -0.34% | 1,533 | - | -3.1% |
| 09/11 | 118,000 | 118,000 | 117,200 | 118,000 | 0% | 632 | - | -2.9% |
| 09/10 | 117,700 | 118,000 | 117,250 | 118,000 | +0.34% | 841 | - | -3.02% |
| 09/09 | 117,650 | 118,100 | 117,450 | 117,600 | -0.51% | 1,372 | - | -3.48% |
| 09/08 | 118,450 | 118,500 | 117,850 | 118,200 | -1.46% | 2,133 | - | -3.05% |
| 09/07 | 120,400 | 120,400 | 119,800 | 119,950 | -0.87% | 1,453 | - | -1.6% |
| 09/04 | 120,500 | 121,150 | 120,100 | 121,000 | +0.46% | 1,117 | - | -0.73% |
| 09/03 | 121,600 | 121,750 | 120,400 | 120,450 | -0.86% | 1,193 | - | -1.14% |
| 09/02 | 122,100 | 122,150 | 121,400 | 121,500 | -1.06% | 796 | - | -0.3% |
| 09/01 | 122,700 | 122,800 | 122,550 | 122,800 | -0.04% | 562 | - | +0.79% |
| 08/31 | 122,800 | 122,850 | 122,400 | 122,850 | +0.04% | 353 | - | +0.86% |
| 08/28 | 122,600 | 123,100 | 122,600 | 122,800 | +0.24% | 1,537 | - | +0.88% |
| 08/27 | 122,650 | 122,700 | 122,300 | 122,500 | +0.57% | 1,029 | - | +0.66% |
| 08/26 | 122,000 | 122,000 | 121,400 | 121,800 | -0.16% | 340 | - | +0.11% |
| 08/25 | 121,700 | 122,000 | 121,400 | 122,000 | +0.49% | 261 | - | +0.29% |
| 08/24 | 121,800 | 121,900 | 121,400 | 121,400 | -0.04% | 577 | - | -0.17% |
| 08/21 | 121,500 | 121,550 | 121,250 | 121,450 | -0.61% | 931 | - | -0.17% |
| 08/20 | 121,950 | 122,250 | 121,800 | 122,200 | +0.08% | 493 | - | +0.42% |
| 08/19 | 122,800 | 122,800 | 122,000 | 122,100 | -0.73% | 1,222 | - | +0.35% |
| 08/18 | 123,250 | 123,350 | 122,700 | 123,000 | -0.61% | 1,410 | - | +1.1% |
| 08/17 | 123,800 | 123,800 | 123,400 | 123,750 | -0.2% | 842 | - | +1.78% |
| 08/14 | 124,000 | 124,250 | 123,900 | 124,000 | +0.49% | 1,013 | - | +2.06% |
| 08/13 | 123,150 | 123,400 | 123,000 | 123,400 | +0.41% | 1,369 | - | +1.66% |
| 08/12 | 122,750 | 122,950 | 122,600 | 122,900 | +0.16% | 3,273 | - | +1.32% |
| 08/10 | 121,950 | 122,700 | 121,900 | 122,700 | +0.82% | 1,632 | - | +1.22% |
| 08/07 | 121,800 | 122,000 | 121,600 | 121,700 | -0.08% | 1,164 | - | +0.47% |
| 08/06 | 121,600 | 121,800 | 121,400 | 121,800 | -0.29% | 1,377 | - | +0.57% |
| 08/05 | 121,850 | 122,200 | 121,700 | 122,150 | +2.05% | 2,230 | - | +0.89% |
| 08/04 | 119,550 | 119,850 | 119,250 | 119,700 | +1.66% | 3,253 | - | -1.08% |
| 08/03 | 118,250 | 118,550 | 116,600 | 117,750 | -1.59% | 8,054 | - | -2.67% |
| 07/31 | 119,700 | 120,000 | 119,400 | 119,650 | -0.04% | 1,822 | - | -1.1% |
| 07/30 | 120,600 | 120,600 | 119,550 | 119,700 | -1.2% | 3,120 | - | -1.06% |
| 07/29 | 121,800 | 121,900 | 120,550 | 121,150 | +0.37% | 1,054 | - | +0.16% |
| 07/28 | 121,150 | 121,200 | 120,500 | 120,700 | -1.07% | 1,849 | - | -0.14% |
| 07/27 | 121,850 | 122,000 | 121,500 | 122,000 | +0.83% | 1,681 | - | +0.94% |
| 07/24 | 121,150 | 121,300 | 120,850 | 121,000 | -0.66% | 652 | - | +0.18% |
| 07/23 | 121,850 | 122,150 | 121,650 | 121,800 | -0.04% | 2,140 | - | +0.88% |
| 07/22 | 122,050 | 122,150 | 121,750 | 121,850 | +0.54% | 1,382 | - | +0.96% |
| 07/21 | 120,650 | 121,300 | 120,450 | 121,200 | +0.04% | 1,186 | - | +0.46% |
| 07/17 | 121,850 | 121,850 | 120,800 | 121,150 | -1.14% | 4,553 | - | +0.44% |
| 07/16 | 122,500 | 122,650 | 122,200 | 122,550 | +0.25% | 2,371 | - | +1.7% |
| 07/15 | 122,150 | 122,400 | 121,950 | 122,250 | +0.37% | 957 | - | +1.63% |
| 07/14 | 121,650 | 121,900 | 121,150 | 121,800 | -0.08% | 1,026 | - | +1.41% |
| 07/13 | 122,000 | 122,100 | 121,450 | 121,900 | +0.62% | 2,708 | - | +1.59% |
| 07/10 | 121,950 | 122,050 | 121,100 | 121,150 | -0.21% | 2,112 | - | +1.09% |
| 07/09 | 121,150 | 121,450 | 121,050 | 121,400 | +0.21% | 2,319 | - | +1.32% |
| 07/08 | 121,250 | 121,600 | 121,050 | 121,150 | -0.16% | 1,278 | - | +1.14% |
| 07/07 | 121,700 | 121,950 | 121,100 | 121,350 | +0.21% | 2,107 | - | +1.3% |
| 07/06 | 121,100 | 121,200 | 120,750 | 121,100 | +0.58% | 936 | - | +1.11% |
| 07/03 | 121,000 | 121,000 | 120,150 | 120,400 | -0.5% | 3,293 | - | +0.52% |
| 07/02 | 121,600 | 121,600 | 120,950 | 121,000 | -0.04% | 868 | - | +1.02% |
| 07/01 | 120,550 | 121,550 | 120,450 | 121,050 | +0.5% | 1,789 | - | +1.11% |
| 06/30 | 119,900 | 120,450 | 119,700 | 120,450 | +1.18% | 2,037 | - | +0.66% |
| 06/29 | 118,950 | 119,150 | 118,600 | 119,050 | +1.02% | 1,053 | - | -0.48% |
| 06/26 | 118,750 | 118,850 | 117,600 | 117,850 | -1.46% | 2,365 | - | -1.51% |
| 06/25 | 119,350 | 119,600 | 119,050 | 119,600 | +0.55% | 913 | - | -0.07% |
| 06/24 | 118,700 | 119,100 | 118,550 | 118,950 | -0.04% | 1,143 | - | -0.56% |
| 06/23 | 120,250 | 120,400 | 119,000 | 119,000 | -1.33% | 1,145 | - | -0.45% |
| 06/22 | 119,850 | 120,600 | 119,850 | 120,600 | +0.42% | 916 | - | +0.95% |
| 06/19 | 120,400 | 120,450 | 119,800 | 120,100 | +0.25% | 2,093 | - | +0.66% |
| 06/18 | 119,650 | 119,950 | 119,500 | 119,800 | -0.54% | 1,458 | - | +0.48% |
| 06/17 | 120,850 | 120,850 | 120,450 | 120,450 | -0.41% | 1,500 | - | +1.1% |
| 06/16 | 120,800 | 120,950 | 120,600 | 120,950 | +0.5% | 1,934 | - | +1.66% |
| 06/15 | 119,650 | 120,350 | 119,600 | 120,350 | +1.69% | 2,098 | - | +1.32% |
| 06/12 | 118,500 | 118,650 | 118,200 | 118,350 | +1.02% | 2,074 | - | -0.21% |
| 06/11 | 116,200 | 117,200 | 116,000 | 117,150 | -0.55% | 1,850 | - | -1.12% |
| 06/10 | 118,000 | 118,250 | 117,650 | 117,800 | -0.88% | 1,647 | - | -0.49% |
| 06/09 | 118,400 | 118,850 | 118,050 | 118,850 | +0.46% | 3,262 | - | +0.54% |
| 06/08 | 118,350 | 118,700 | 118,050 | 118,300 | -1.87% | 2,798 | - | +0.25% |
| 06/05 | 120,800 | 120,850 | 120,350 | 120,550 | +0.21% | 1,567 | - | +2.31% |
| 06/04 | 120,200 | 120,400 | 120,000 | 120,300 | -0.95% | 2,407 | - | +2.33% |
| 06/03 | 121,500 | 121,550 | 121,350 | 121,450 | +0.41% | 2,858 | - | +3.55% |
| 06/02 | 120,850 | 120,950 | 120,550 | 120,950 | -0.12% | 1,776 | - | +3.42% |
| 06/01 | 120,700 | 121,100 | 120,700 | 121,100 | +0.54% | 2,551 | - | +3.84% |
| 05/29 | 120,350 | 120,450 | 120,150 | 120,450 | +0.75% | 1,413 | - | +3.58% |
| 05/28 | 119,700 | 120,000 | 119,250 | 119,550 | -0.13% | 2,188 | - | +3.1% |
| 05/27 | 119,650 | 119,700 | 119,450 | 119,700 | +0.21% | 2,935 | - | +3.49% |
| 05/26 | 119,450 | 119,500 | 119,200 | 119,450 | -0.21% | 2,082 | - | +3.57% |
| 05/25 | 119,200 | 119,750 | 119,200 | 119,700 | +0.84% | 2,516 | - | +4.11% |
| 05/22 | 118,350 | 118,700 | 118,350 | 118,700 | +0.64% | 1,949 | - | +3.62% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
