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）の株価チャート

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

株価

11/11

前日 (11/10): 773
始値: 775
高値: 775
安値: 769
終値 -0.52%: 769
出来高 -57.89%: 80

乖離率

株価（5日） 移動平均値: +0.39%
766
株価（25日） 移動平均値: -1.91%
784
出来高（5日） 移動平均値: -98.99%
7,892

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	775	775	769	769	-0.52%	80	-	-1.91%	-	-
11/10	772	773	770	773	+2.38%	190	-	-1.53%	-	-
11/09	749	757	749	755	+0.8%	20,520	-	-3.94%	-	-
11/06	752	754	748	749	-4.22%	15,750	-	-4.83%	-	-
11/05	784	784	782	782	+1.69%	2,920	-	-0.89%	-	-
11/04	777	777	762	769	-1.03%	1,720	-	-2.53%	-	-
11/02	780	780	776	777	-0.38%	1,690	-	-1.65%	-	-
10/30	784	784	779	780	-1.14%	284,880	-	-1.27%	-	-
10/29	788	789	787	789	+0.13%	45,890	-	-0.25%	-	-
10/28	789	789	788	788	+0.64%	2,050	-	-0.38%	-	-
10/27	786	786	783	783	+0.51%	21,490	-	-0.89%	-	-
10/26	779	780	777	779	-0.51%	16,730	-	-1.39%	-	-
10/23	783	783	781	783	-0.25%	3,690	-	-1.01%	-	-
10/22	789	789	785	785	-0.51%	470	-	-0.76%	-	-
10/21	800	800	789	789	+0.51%	12,540	-	-0.13%	-	-
10/20	789	789	785	785	-0.51%	12,570	-	-0.63%	-	-
10/19	787	789	786	789	-0.88%	9,240	-	-0.13%	-	-
10/16	801	801	794	796	+1.02%	1,650	-	+0.63%	-	-
10/15	797	797	788	788	-1.87%	210,560	-	-0.25%	-	-
10/14	800	818	800	803	+0.37%	165,080	-	+1.52%	-	-
10/13	801	801	799	800	+0.25%	470	-	+1.27%	-	-
10/09	804	804	797	798	-0.13%	250	-	+1.01%	-	-
10/08	794	800	794	799	-0.5%	770	-	+1.27%	-	-
10/07	803	803	803	803	+0.5%	270	-	+1.77%	-	-
10/06	805	805	798	799	+1.01%	620	-	+1.4%	-	-
10/05	804	804	791	791	+0.25%	360	-	+0.38%	-	-
10/02	803	803	787	789	+0.13%	27,930	-	+0.13%	-	-
10/01	789	789	788	788	-0.13%	1,310	-	0%	-	-
09/30	790	790	789	789	+0.38%	40	-	+0.13%	-	-
09/29	793	793	786	786	-0.76%	40	-	-0.25%	-	-
09/28	792	792	792	792	+0.13%	590	-	+0.51%	-	-
09/25	791	791	791	791	+0.13%	1,820	-	+0.38%	-	-
09/24	792	792	790	790	+0.64%	730	-	+0.25%	-	-
09/18	781	785	781	785	+0.51%	1,580	-	-0.51%	-	-
09/17	780	781	780	781	0%	6,140	-	-1.01%	-	-
09/16	783	783	780	781	-0.26%	80	-	-1.14%	-	-
09/15	784	784	783	783	0%	230	-	-1.01%	-	-
09/14	782	784	782	783	+0.13%	280	-	-1.01%	-	-
09/11	781	782	781	782	-0.51%	260	-	-1.26%	-	-
09/10	789	789	785	786	-0.38%	120	-	-0.76%	-	-
09/09	792	792	789	789	-0.38%	50	-	-0.5%	-	-
09/08	791	793	791	792	0%	17,700	-	0%	-	-
09/07	806	806	792	792	-0.63%	80	-	0%	-	-
09/04	796	797	796	797	+1.14%	5,770	-	+0.76%	-	-
09/03	789	789	788	788	+0.51%	420	-	-0.13%	-	-
09/02	791	791	784	784	-0.76%	220	-	-0.51%	-	-
09/01	797	797	790	790	+0.13%	190	-	+0.38%	-	-
08/31	789	789	789	789	-0.63%	200	-	+0.38%	-	-
08/28	793	795	793	794	+0.38%	120	-	+1.15%	-	-
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%	-	-

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