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）の株価チャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

株価

11/11

前日 (11/10): 813
始値: 820
高値: 820
安値: 813
終値 +0.62%: 818
出来高 -81.2%: 6,930

乖離率

株価（5日） 移動平均値: +1.24%
808
株価（25日） 移動平均値: -0.73%
824
出来高（5日） 移動平均値: -75.1%
27,828

2026/06/16～2026/11/11

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	PER	PBR
2026
11/11	820	820	813	818	+0.62%	6,930	-	-0.73%	-	-
11/10	812	813	810	813	+2.01%	36,870	-	-1.45%	-	-
11/09	792	799	792	797	+0.89%	13,010	-	-3.39%	-	-
11/06	785	793	785	790	-4.13%	31,540	-	-4.47%	-	-
11/05	827	829	822	824	+1.6%	50,790	-	-0.48%	-	-
11/04	816	816	799	811	-0.73%	16,450	-	-2.05%	-	-
11/02	816	818	815	817	-0.37%	15,280	-	-1.33%	-	-
10/30	830	830	816	820	-1.09%	31,920	-	-1.09%	-	-
10/29	829	830	826	829	0%	23,590	-	0%	-	-
10/28	833	833	827	829	+0.73%	8,960	-	0%	-	-
10/27	819	824	819	823	+1.23%	5,720	-	-0.6%	-	-
10/26	820	820	811	813	-0.49%	6,950	-	-1.69%	-	-
10/23	817	817	812	817	-0.37%	6,150	-	-1.21%	-	-
10/22	830	831	820	820	-1.2%	9,220	-	-0.73%	-	-
10/21	842	842	830	830	+0.36%	6,740	-	+0.61%	-	-
10/20	830	830	825	827	-0.24%	27,160	-	+0.36%	-	-
10/19	832	832	825	829	-0.36%	5,510	-	+0.73%	-	-
10/16	844	844	832	832	+0.36%	54,090	-	+1.22%	-	-
10/15	835	893	826	829	-1.66%	81,370	-	+0.97%	-	-
10/14	842	843	841	843	+0.24%	17,760	-	+2.68%	-	-
10/13	844	844	839	841	+0.24%	7,390	-	+2.56%	-	-
10/09	839	839	836	839	0%	51,110	-	+2.32%	-	-
10/08	844	844	837	839	-0.47%	67,600	-	+2.32%	-	-
10/07	839	844	839	843	+0.48%	6,480	-	+2.8%	-	-
10/06	837	839	836	839	+1.21%	1,820	-	+2.44%	-	-
10/05	840	840	829	829	+0.48%	8,480	-	+1.22%	-	-
10/02	830	830	825	825	-0.6%	1,400	-	+0.73%	-	-
10/01	825	830	824	830	+1.22%	3,880	-	+1.22%	-	-
09/30	826	826	820	820	-0.24%	1,200	-	+0.12%	-	-
09/29	835	835	821	822	-0.6%	37,310	-	+0.24%	-	-
09/28	829	829	827	827	-0.24%	33,740	-	+0.85%	-	-
09/25	831	832	829	829	0%	7,090	-	+1.1%	-	-
09/24	831	831	827	829	+1.1%	3,710	-	+0.97%	-	-
09/18	812	820	811	820	+1.74%	2,260	-	-0.12%	-	-
09/17	818	818	804	806	+0.37%	6,130	-	-1.95%	-	-
09/16	804	804	803	803	+0.25%	2,070	-	-2.55%	-	-
09/15	801	804	800	801	+0.13%	284,040	-	-2.91%	-	-
09/14	795	800	795	800	0%	4,850	-	-3.15%	-	-
09/11	800	800	798	800	-0.12%	53,550	-	-3.38%	-	-
09/10	801	801	798	801	0%	7,240	-	-3.38%	-	-
09/09	801	803	800	801	-0.5%	9,650	-	-3.49%	-	-
09/08	814	814	803	805	-1.35%	38,450	-	-3.13%	-	-
09/07	825	825	816	816	-0.97%	4,060	-	-1.69%	-	-
09/04	820	824	818	824	+0.37%	40,330	-	-0.72%	-	-
09/03	830	830	820	821	-0.85%	259,600	-	-1.08%	-	-
09/02	835	835	827	828	-0.96%	6,500	-	-0.24%	-	-
09/01	836	836	835	836	-0.12%	2,290	-	+0.72%	-	-
08/31	836	837	834	837	-0.12%	2,770	-	+0.84%	-	-
08/28	843	843	836	838	+0.36%	4,160	-	+1.09%	-	-
08/27	839	839	833	835	+0.72%	2,670	-	+0.72%	-	-
08/26	836	836	828	829	-0.24%	1,520	-	0%	-	-
08/25	833	833	828	831	+0.61%	161,310	-	+0.24%	-	-
08/24	832	832	826	826	-0.12%	1,750	-	-0.24%	-	-
08/21	827	828	826	827	-0.72%	1,850	-	-0.24%	-	-
08/20	831	833	830	833	+0.12%	1,180	-	+0.48%	-	-
08/19	833	834	831	832	-0.72%	6,620	-	+0.36%	-	-
08/18	842	842	837	838	-0.48%	11,280	-	+1.09%	-	-
08/17	844	844	842	842	-0.36%	10,010	-	+1.69%	-	-
08/14	845	846	844	845	+0.48%	17,700	-	+2.05%	-	-
08/13	840	841	838	841	+0.36%	1,790	-	+1.69%	-	-
08/12	839	839	836	838	+0.24%	2,090	-	+1.33%	-	-
08/10	835	836	831	836	+0.72%	1,390	-	+1.21%	-	-
08/07	831	831	829	830	+0.12%	1,390	-	+0.61%	-	-
08/06	831	831	828	829	-0.24%	1,610	-	+0.48%	-	-
08/05	830	832	830	831	+1.71%	4,550	-	+0.73%	-	-
08/04	814	817	813	817	+1.87%	8,800	-	-0.97%	-	-
08/03	811	811	794	802	-1.6%	824,680	-	-2.67%	-	-
07/31	815	818	812	815	0%	7,240	-	-1.09%	-	-
07/30	820	820	815	815	-1.33%	29,740	-	-1.09%	-	-
07/29	837	837	822	826	+0.49%	177,020	-	+0.24%	-	-
07/28	829	829	822	822	-1.08%	74,090	-	-0.24%	-	-
07/27	831	832	829	831	+0.85%	880	-	+0.85%	-	-
07/24	825	827	824	824	-0.72%	65,850	-	+0.12%	-	-
07/23	833	833	830	830	0%	2,200	-	+0.85%	-	-
07/22	832	833	830	830	+0.36%	30,500	-	+0.85%	-	-
07/21	826	827	821	827	+0.24%	5,450	-	+0.61%	-	-
07/17	832	832	824	825	-1.2%	6,780	-	+0.36%	-	-
07/16	835	835	834	835	+0.12%	241,160	-	+1.71%	-	-
07/15	833	834	832	834	+0.6%	3,100	-	+1.83%	-	-
07/14	831	831	826	829	-0.12%	3,810	-	+1.34%	-	-
07/13	830	832	829	830	+0.36%	1,910	-	+1.59%	-	-
07/10	829	831	826	827	0%	11,960	-	+1.35%	-	-
07/09	826	828	826	827	+0.12%	690	-	+1.35%	-	-
07/08	828	829	826	826	-0.24%	1,340	-	+1.23%	-	-
07/07	829	831	825	828	+0.61%	720	-	+1.47%	-	-
07/06	825	828	823	823	+0.24%	13,870	-	+0.98%	-	-
07/03	824	828	820	821	-0.36%	16,770	-	+0.74%	-	-
07/02	825	829	824	824	-0.12%	670	-	+1.1%	-	-
07/01	836	844	825	825	+0.49%	918,480	-	+1.23%	-	-
06/30	818	821	817	821	+1.11%	6,640	-	+0.74%	-	-
06/29	812	812	809	812	+1%	10,100	-	-0.25%	-	-
06/26	815	815	802	804	-1.35%	6,890	-	-1.23%	-	-
06/25	811	815	811	815	+0.49%	421,740	-	+0.12%	-	-
06/24	812	812	809	811	-0.12%	4,600	-	-0.37%	-	-
06/23	822	822	812	812	-1.22%	23,540	-	-0.12%	-	-
06/22	818	822	818	822	+0.37%	2,860	-	+1.11%	-	-
06/19	820	821	818	819	+0.37%	6,710	-	+0.99%	-	-
06/18	815	818	815	816	-0.49%	11,070	-	+0.62%	-	-
06/17	823	823	819	820	-0.24%	2,790	-	+1.23%	-	-
06/16	822	822	821	822	+0.49%	970	-	+1.61%	-	-

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）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

株価推移

開示資料

決算

株式

チャート