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

β版IRBANKでは、四半期業績・決算の進捗がさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/7

前日 (8/6): 829
始値: 831
高値: 831
安値: 829
終値 +0.12%: 830
出来高 -13.66%: 1,390

乖離率

株価（5日） 移動平均値: +0.97%
822
株価（25日） 移動平均値: +0.61%
825
出来高（5日） 移動平均値: -99.17%
168,206

2026/03/13～2026/08/07

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
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%	-	-
06/15	814	818	814	818	+1.61%	34,560	-	+1.24%	-	-
06/12	806	806	805	805	+1.13%	1,760	-	-0.12%	-	-
06/11	795	796	789	796	-0.75%	28,980	-	-1.24%	-	-
06/10	808	808	800	802	-0.74%	7,640	-	-0.37%	-	-
06/09	808	808	803	808	+0.25%	11,380	-	+0.5%	-	-
06/08	805	813	803	806	-1.71%	12,890	-	+0.5%	-	-
06/05	822	822	819	820	+0.37%	7,440	-	+2.37%	-	-
06/04	818	818	816	817	-1.09%	7,230	-	+2.25%	-	-
06/03	827	827	825	826	+0.49%	13,560	-	+3.64%	-	-
06/02	829	829	820	822	-0.12%	146,680	-	+3.4%	-	-
06/01	824	824	821	823	+0.49%	19,690	-	+3.78%	-	-
05/29	819	820	817	819	+0.61%	15,300	-	+3.54%	-	-
05/28	815	816	812	814	0%	7,490	-	+3.3%	-	-
05/27	814	814	813	814	+0.25%	1,600	-	+3.56%	-	-
05/26	814	814	811	812	-0.25%	5,130	-	+3.57%	-	-
05/25	818	818	811	814	+0.87%	4,870	-	+4.09%	-	-
05/22	806	807	805	807	+0.62%	6,630	-	+3.59%	-	-
05/21	800	802	798	802	+1.01%	1,640	-	+3.35%	-	-
05/20	796	796	792	794	-0.25%	1,290	-	+2.72%	-	-
05/19	799	799	796	796	+0.25%	9,170	-	+3.24%	-	-
05/18	804	806	793	794	-0.75%	16,960	-	+3.39%	-	-
05/15	805	806	800	800	+0.13%	255,400	-	+4.58%	-	-
05/14	799	800	798	799	+0.63%	1,760	-	+4.99%	-	-
05/13	797	797	790	794	+0.51%	8,830	-	+4.75%	-	-
05/12	797	797	790	790	+0.38%	6,330	-	+4.77%	-	-
05/11	790	790	785	787	+0.51%	1,590	-	+4.79%	-	-
05/08	787	787	781	783	+0.13%	7,560	-	+4.82%	-	-
05/07	786	786	778	782	+1.43%	6,040	-	+5.25%	-	-
05/01	776	776	770	771	-0.39%	10,580	-	+4.19%	-	-
04/30	779	779	774	774	0%	4,970	-	+4.88%	-	-
04/28	777	778	773	774	+0.13%	8,570	-	+5.31%	-	-
04/27	775	776	773	773	+0.26%	6,710	-	+5.46%	-	-
04/24	772	772	770	771	+0.26%	20,900	-	+5.62%	-	-
04/23	774	774	766	769	+0.39%	21,110	-	+5.63%	-	-
04/22	771	771	766	766	-0.26%	6,540	-	+5.51%	-	-
04/21	773	773	767	768	+0.79%	6,330	-	+6.08%	-	-
04/20	764	764	762	762	+0.13%	319,810	-	+5.54%	-	-
04/17	773	773	758	761	+0.26%	3,580	-	+5.55%	-	-
04/16	755	759	755	759	+1.07%	10,440	-	+5.56%	-	-
04/15	750	752	750	751	+1.08%	3,590	-	+4.6%	-	-
04/14	750	750	743	743	+1.09%	166,090	-	+3.63%	-	-
04/13	731	735	731	735	-0.27%	1,870	-	+2.65%	-	-
04/10	735	737	735	737	+0.96%	3,460	-	+2.93%	-	-
04/09	730	730	728	730	+0.14%	6,290	-	+2.1%	-	-
04/08	725	729	725	729	+2.1%	4,510	-	+1.96%	-	-
04/07	716	716	713	714	+0.28%	1,780	-	-0.14%	-	-
04/06	720	720	710	712	0%	3,790	-	-0.42%	-	-
04/03	717	717	706	712	+1.42%	930	-	-0.56%	-	-
04/02	711	711	702	702	-0.57%	204,230	-	-2.09%	-	-
04/01	704	706	704	706	+2.02%	3,130	-	-1.67%	-	-
03/31	690	694	685	692	+0.14%	14,490	-	-3.62%	-	-
03/30	687	691	686	691	-2.12%	24,940	-	-4.03%	-	-
03/27	707	707	703	706	-0.56%	2,050	-	-2.08%	-	-
03/26	711	714	710	710	-0.14%	87,710	-	-1.53%	-	-
03/25	711	713	710	711	+0.99%	133,740	-	-1.39%	-	-
03/24	714	714	704	704	+0.43%	201,890	-	-2.36%	-	-
03/23	706	706	700	701	-2.23%	7,130	-	-2.77%	-	-
03/19	723	723	716	717	-1.24%	4,360	-	-0.69%	-	-
03/18	724	727	723	726	+0.69%	4,360	-	+0.41%	-	-
03/17	726	730	721	721	0%	3,730	-	-0.28%	-	-
03/16	722	722	719	721	-0.14%	540	-	-0.28%	-	-
03/13	727	727	720	722	-0.41%	1,190	-	-0.14%	-	-

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

8/7

乖離率

2026/03/13～2026/08/07

株価推移

開示資料

決算

株式

チャート