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
2025/11/19～2026/07/16
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 |
| 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% | - | - |
| 03/30 | 656 | 663 | 656 | 663 | -1.92% | 880 | - | -5.15% | - | - |
| 03/27 | 675 | 676 | 675 | 676 | -0.88% | 200 | - | -3.57% | - | - |
| 03/26 | 690 | 690 | 682 | 682 | -0.58% | 620 | - | -2.99% | - | - |
| 03/25 | 692 | 692 | 685 | 686 | +0.59% | 1,000 | - | -2.56% | - | - |
| 03/24 | 682 | 682 | 682 | 682 | +1.34% | 60 | - | -3.26% | - | - |
| 03/23 | 680 | 680 | 672 | 673 | -2.18% | 1,050 | - | -4.67% | - | - |
| 03/19 | 690 | 690 | 688 | 688 | -1.85% | 230 | - | -2.82% | - | - |
| 03/18 | 699 | 701 | 699 | 701 | +1.01% | 110 | - | -1.27% | - | - |
| 03/17 | 695 | 695 | 694 | 694 | 0% | 38,390 | - | -2.39% | - | - |
| 03/16 | 691 | 694 | 691 | 694 | -0.14% | 580 | - | -2.39% | - | - |
| 03/13 | 695 | 695 | 695 | 695 | -0.57% | 10 | - | -2.39% | - | - |
| 03/12 | 722 | 722 | 698 | 699 | -1.27% | 440 | - | -2.1% | - | - |
| 03/11 | 708 | 708 | 708 | 708 | +0.28% | 800 | - | -0.98% | - | - |
| 03/10 | 705 | 706 | 705 | 706 | +2.77% | 1,040 | - | -1.26% | - | - |
| 03/09 | 689 | 689 | 685 | 687 | -3.38% | 250 | - | -4.05% | - | - |
| 03/06 | 712 | 712 | 711 | 711 | -0.28% | 40 | - | -0.97% | - | - |
| 03/05 | 720 | 720 | 713 | 713 | +1.13% | 120 | - | -0.7% | - | - |
| 03/04 | 725 | 725 | 705 | 705 | -2.22% | 700 | - | -1.95% | - | - |
| 03/03 | 721 | 721 | 721 | 721 | +1.69% | 20 | - | +0.14% | - | - |
| 03/02 | 715 | 715 | 709 | 709 | -1.12% | 350 | - | -1.53% | - | - |
| 02/27 | 715 | 717 | 715 | 717 | -0.83% | 740 | - | -0.42% | - | - |
| 02/26 | 724 | 724 | 722 | 723 | +0.56% | 240 | - | +0.42% | - | - |
| 02/25 | 718 | 719 | 717 | 719 | +0.7% | 170 | - | 0% | - | - |
| 02/24 | 719 | 719 | 713 | 714 | -0.14% | 140 | - | -0.7% | - | - |
| 02/20 | 715 | 715 | 715 | 715 | -0.42% | 130 | - | -0.69% | - | - |
| 02/19 | 717 | 718 | 716 | 718 | +0.42% | 400 | - | -0.28% | - | - |
| 02/18 | 712 | 715 | 712 | 715 | +0.7% | 280 | - | -0.83% | - | - |
| 02/17 | 714 | 714 | 709 | 710 | -0.42% | 2,040 | - | -1.53% | - | - |
| 02/16 | 726 | 726 | 713 | 713 | +0.28% | 1,770 | - | -1.25% | - | - |
| 02/13 | 720 | 720 | 711 | 711 | -2.07% | 2,300 | - | -1.52% | - | - |
| 02/12 | 730 | 730 | 724 | 726 | +0.14% | 200,250 | - | +0.41% | - | - |
| 02/10 | 726 | 726 | 725 | 725 | +0.28% | 110 | - | +0.28% | - | - |
| 02/09 | 722 | 725 | 720 | 723 | +2.26% | 2,240 | - | +0.14% | - | - |
| 02/06 | 728 | 728 | 704 | 707 | -1.39% | 1,350 | - | -2.08% | - | - |
| 02/05 | 719 | 720 | 717 | 717 | -1.51% | 530 | - | -0.83% | - | - |
| 02/04 | 728 | 728 | 728 | 728 | -0.27% | 50 | - | +0.69% | - | - |
| 02/03 | 730 | 730 | 730 | 730 | +2.1% | 20 | - | +0.97% | - | - |
| 02/02 | 728 | 728 | 715 | 715 | -1.24% | 62,340 | - | -1.11% | - | - |
| 01/30 | 732 | 732 | 724 | 724 | -0.69% | 1,910 | - | +0.14% | - | - |
| 01/29 | 732 | 732 | 726 | 729 | -0.27% | 103,120 | - | +0.83% | - | - |
| 01/28 | 730 | 731 | 729 | 731 | +0.55% | 174,720 | - | +1.25% | - | - |
| 01/27 | 726 | 727 | 725 | 727 | +0.83% | 270 | - | +0.83% | - | - |
| 01/26 | 725 | 725 | 720 | 721 | -0.28% | 820 | - | +0.14% | - | - |
| 01/23 | 727 | 727 | 723 | 723 | +0.56% | 740 | - | +0.42% | - | - |
| 01/22 | 726 | 726 | 719 | 719 | +0.98% | 3,020 | - | -0.14% | - | - |
| 01/21 | 714 | 714 | 710 | 712 | -0.42% | 779,790 | - | -1.11% | - | - |
| 01/20 | 724 | 724 | 715 | 715 | -0.56% | 896,230 | - | -0.69% | - | - |
| 01/19 | 726 | 726 | 719 | 719 | -1.1% | 3,890 | - | -0.14% | - | - |
| 01/16 | 724 | 728 | 724 | 727 | +0.41% | 730 | - | +0.97% | - | - |
| 01/15 | 726 | 726 | 723 | 724 | -0.28% | 553,240 | - | +0.56% | - | - |
| 01/14 | 730 | 730 | 726 | 726 | -0.41% | 2,940 | - | +0.83% | - | - |
| 01/13 | 724 | 729 | 724 | 729 | +0.83% | 1,540 | - | +1.39% | - | - |
| 01/09 | 724 | 724 | 723 | 723 | 0% | 370 | - | +0.56% | - | - |
| 01/08 | 725 | 725 | 723 | 723 | -0.41% | 1,200 | - | +0.56% | - | - |
| 01/07 | 725 | 726 | 725 | 726 | +0.41% | 1,100 | - | +1.11% | - | - |
| 01/06 | 725 | 725 | 722 | 723 | +0.56% | 80 | - | +0.7% | - | - |
| 01/05 | 718 | 719 | 718 | 719 | -0.42% | 1,500 | - | +0.28% | - | - |
| 2025 |
| 12/30 | 725 | 725 | 722 | 722 | -0.28% | 360 | - | +0.7% | - | - |
| 12/29 | 725 | 725 | 724 | 724 | -0.14% | 840 | - | +1.12% | - | - |
| 12/26 | 726 | 726 | 725 | 725 | -0.28% | 610 | - | +1.4% | - | - |
| 12/25 | 730 | 730 | 719 | 727 | +0.69% | 470 | - | +1.82% | - | - |
| 12/24 | 724 | 724 | 722 | 722 | +0.56% | 3,320 | - | +1.26% | - | - |
| 12/23 | 717 | 720 | 717 | 718 | +0.14% | 360 | - | - | - | - |
| 12/22 | 718 | 718 | 717 | 717 | +1.13% | 3,150 | - | - | - | - |
| 12/19 | 709 | 710 | 709 | 709 | +0.57% | 1,865,330 | - | - | - | - |
| 12/18 | 710 | 710 | 704 | 705 | -0.98% | 1,600 | - | - | - | - |
| 12/17 | 723 | 723 | 710 | 712 | +0.28% | 350,160 | - | - | - | - |
| 12/16 | 716 | 716 | 710 | 710 | -0.84% | 171,870 | - | - | - | - |
| 12/15 | 721 | 721 | 716 | 716 | -0.97% | 940 | - | - | - | - |
| 12/12 | 721 | 723 | 721 | 723 | +0.98% | 4,620 | - | - | - | - |
| 12/11 | 720 | 720 | 715 | 716 | -0.28% | 1,490 | - | - | - | - |
| 12/10 | 717 | 718 | 716 | 718 | 0% | 5,910 | - | - | - | - |
| 12/09 | 720 | 720 | 718 | 718 | -0.42% | 1,050 | - | - | - | - |
| 12/08 | 722 | 724 | 720 | 721 | +0.14% | 230 | - | - | - | - |
| 12/05 | 718 | 720 | 718 | 720 | +0.28% | 340 | - | - | - | - |
| 12/04 | 719 | 719 | 718 | 718 | 0% | 2,130 | - | - | - | - |
| 12/03 | 716 | 718 | 716 | 718 | +0.56% | 281,320 | - | - | - | - |
| 12/02 | 720 | 720 | 714 | 714 | +0.14% | 80 | - | - | - | - |
| 12/01 | 716 | 716 | 713 | 713 | -0.56% | 1,100 | - | - | - | - |
| 11/28 | 716 | 717 | 716 | 717 | +0.28% | 40 | - | - | - | - |
| 11/27 | 715 | 715 | 715 | 715 | +0.42% | 60 | - | - | - | - |
| 11/26 | 704 | 712 | 704 | 712 | +1.14% | 590 | - | - | - | - |
| 11/25 | 696 | 704 | 696 | 704 | +1.88% | 940 | - | - | - | - |
| 11/21 | 695 | 695 | 687 | 691 | -1.99% | 5,970 | - | - | - | - |
| 11/20 | 698 | 709 | 698 | 705 | +1.59% | 3,870 | - | - | - | - |
| 11/19 | 710 | 710 | 693 | 694 | 0% | 17,940 | - | - | - | - |
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。
