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、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

9/17

前日 (9/16): 803
始値: 818
高値: 818
安値: 804
終値 +0.37%: 806
出来高 +196.14%: 6,130

乖離率

株価（5日） 移動平均値: +0.5%
802
株価（25日） 移動平均値: -1.95%
822
出来高（5日） 移動平均値: -91.26%
70,128

2026/04/23～2026/09/17

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
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%	-	-
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%	-	-

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

9/17

乖離率

2026/04/23～2026/09/17

株価推移

開示資料

決算

株式

チャート