ステート・ストリート・スパイダーS&P500 ETF(為替ヘッジあり)（450A）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られ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

2026/03/31～2026/08/27

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
08/27	801	801	791	791	+0.38%	100	-	+0.89%	-	-
08/26	795	795	788	788	0%	50	-	+0.51%	-	-
08/25	786	788	786	788	0%	32,010	-	+0.64%	-	-
08/24	797	797	788	788	+0.13%	1,090	-	+0.77%	-	-
08/21	793	793	786	787	-0.88%	310	-	+0.64%	-	-
08/20	794	794	793	794	+0.51%	580	-	+1.53%	-	-
08/19	793	793	790	790	-0.38%	2,340	-	+1.15%	-	-
08/18	798	798	793	793	-1%	102,980	-	+1.67%	-	-
08/17	801	801	801	801	-0.12%	290	-	+2.69%	-	-
08/14	803	803	802	802	+0.63%	690	-	+3.08%	-	-
08/13	797	798	797	797	+0.25%	230	-	+2.57%	-	-
08/12	795	795	795	795	-0.5%	23,260	-	+2.32%	-	-
08/10	803	803	796	799	+0.76%	320	-	+2.96%	-	-
08/07	793	793	792	793	-0.25%	5,840	-	+2.32%	-	-
08/06	795	796	795	795	-0.5%	2,930	-	+2.71%	-	-
08/05	792	800	792	799	+1.91%	86,330	-	+3.36%	-	-
08/04	790	790	782	784	+1.16%	6,840	-	+1.55%	-	-
08/03	781	781	775	775	+0.78%	40	-	+0.52%	-	-
07/31	768	769	768	769	+1.85%	2,710	-	-0.13%	-	-
07/30	763	763	755	755	-1.05%	9,520	-	-1.95%	-	-
07/29	775	775	763	763	+0.26%	670	-	-0.91%	-	-
07/28	770	770	761	761	-1.17%	590	-	-1.17%	-	-
07/27	769	770	769	770	+1.05%	1,430	-	-0.13%	-	-
07/24	770	770	762	762	-1.17%	1,300	-	-1.17%	-	-
07/23	779	779	771	771	-0.13%	740	-	0%	-	-
07/22	774	774	772	772	+0.13%	250	-	+0.13%	-	-
07/21	770	771	766	771	+0.13%	430	-	-0.13%	-	-
07/17	775	775	770	770	-1.41%	240	-	-0.26%	-	-
07/16	783	783	781	781	+0.26%	120	-	+1.3%	-	-
07/15	779	779	779	779	+0.78%	140	-	+1.17%	-	-
07/14	776	776	773	773	-0.39%	240	-	+0.39%	-	-
07/13	778	778	775	776	0%	520	-	+0.91%	-	-
07/10	777	777	776	776	+0.39%	790	-	+0.91%	-	-
07/09	772	773	772	773	0%	310	-	+0.52%	-	-
07/08	779	779	773	773	-1.4%	60	-	+0.52%	-	-
07/07	784	784	784	784	+1.42%	10	-	+1.82%	-	-
07/06	773	773	773	773	+0.13%	30	-	+0.39%	-	-
07/03	772	772	772	772	0%	130	-	+0.26%	-	-
07/02	778	778	772	772	+0.26%	190	-	+0.13%	-	-
07/01	770	772	770	770	+0.39%	1,630	-	-0.13%	-	-
06/30	770	770	766	767	+0.79%	5,260	-	-0.52%	-	-
06/29	761	761	759	761	+0.93%	540	-	-1.3%	-	-
06/26	760	760	754	754	-1.18%	370	-	-2.33%	-	-
06/25	771	771	763	763	+0.13%	30	-	-1.29%	-	-
06/24	768	768	761	762	-0.65%	120	-	-1.42%	-	-
06/23	777	777	767	767	-0.78%	220	-	-0.78%	-	-
06/22	775	775	770	773	+0.39%	230	-	0%	-	-
06/19	759	773	759	770	-0.26%	740	-	-0.26%	-	-
06/18	773	773	772	772	-0.64%	190	-	0%	-	-
06/17	783	783	777	777	-0.26%	350	-	+0.65%	-	-
06/16	786	786	779	779	+0.26%	520	-	+0.91%	-	-
06/15	773	777	773	777	+1.83%	1,690	-	+0.78%	-	-
06/12	764	764	763	763	+1.33%	210	-	-1.04%	-	-
06/11	748	753	748	753	-0.92%	770	-	-2.33%	-	-
06/10	767	767	759	760	-0.91%	880	-	-1.43%	-	-
06/09	771	771	767	767	+0.52%	530	-	-0.39%	-	-
06/08	770	770	763	763	-2.05%	720	-	-0.78%	-	-
06/05	788	788	779	779	+0.13%	140	-	+1.43%	-	-
06/04	784	784	778	778	-1.02%	490	-	+1.43%	-	-
06/03	793	793	786	786	+0.38%	220	-	+2.75%	-	-
06/02	784	784	783	783	-0.38%	20	-	+2.62%	-	-
06/01	785	786	785	786	+0.51%	10,590	-	+3.29%	-	-
05/29	789	789	782	782	+0.77%	30	-	+3.03%	-	-
05/28	778	778	775	776	-0.26%	430	-	+2.51%	-	-
05/27	783	783	778	778	+0.13%	90	-	+3.05%	-	-
05/26	780	780	777	777	-0.13%	630	-	+3.05%	-	-
05/25	773	778	773	778	+0.65%	20	-	+3.46%	-	-
05/22	770	773	770	773	+0.65%	390	-	+3.2%	-	-
05/21	767	768	767	768	+1.05%	580	-	+2.95%	-	-
05/20	763	763	759	760	-0.39%	1,540	-	+2.15%	-	-
05/19	763	766	763	763	+0.13%	1,410	-	+2.97%	-	-
05/18	769	769	761	762	-1.04%	1,650	-	+3.25%	-	-
05/15	774	775	770	770	-0.26%	570	-	+4.9%	-	-
05/14	767	772	767	772	+0.78%	13,290	-	+5.61%	-	-
05/13	767	767	766	766	+0.26%	30	-	+5.36%	-	-
05/12	767	767	764	764	0%	1,000	-	+5.67%	-	-
05/11	765	765	763	764	+0.39%	1,940	-	+6.26%	-	-
05/08	761	761	761	761	0%	170	-	+6.43%	-	-
05/07	763	763	761	761	+2.15%	1,070	-	+6.88%	-	-
05/01	744	747	744	745	+1.22%	4,570	-	+5.08%	-	-
04/30	745	745	736	736	-1.08%	700	-	+4.1%	-	-
04/28	745	745	744	744	+0.54%	510	-	+5.68%	-	-
04/27	740	740	740	740	+0.54%	560	-	+5.41%	-	-
04/24	737	737	736	736	+0.14%	470	-	+5.14%	-	-
04/23	739	739	734	735	-0.14%	860	-	+5.15%	-	-
04/22	740	740	734	736	-0.14%	2,940	-	+5.6%	-	-
04/21	740	740	736	737	+0.68%	500,170	-	+6.04%	-	-
04/20	736	736	732	732	+0.41%	1,072,060	-	+5.48%	-	-
04/17	730	730	729	729	-1.22%	490	-	+5.19%	-	-
04/16	753	760	728	738	+2.07%	250	-	+6.65%	-	-
04/15	717	723	717	723	+1.12%	181,070	-	+4.78%	-	-
04/14	715	715	714	715	+1.56%	100	-	+3.62%	-	-
04/10	704	704	704	704	-0.14%	200	-	+2.18%	-	-
04/08	703	705	700	705	+3.22%	48,930	-	+2.32%	-	-
04/07	685	693	683	683	0%	45,500	-	-1.01%	-	-
04/06	683	683	682	683	+0.29%	60	-	-1.16%	-	-
04/03	683	683	681	681	+0.74%	90	-	-1.73%	-	-
04/02	676	678	676	676	-0.88%	760	-	-2.59%	-	-
04/01	680	682	679	682	+2.71%	1,790	-	-2.01%	-	-
03/31	662	664	657	664	+0.15%	820	-	-4.73%	-	-

ステート・ストリート・スパイダーS&P500 ETF(為替ヘッジあり)（450A）の時価総額の推移

2026/03/31～2026/08/27

株価＆時価総額の推移

開示資料

決算

株式

チャート