ステート・ストリート・スパイダーS&P500高配当株ETF（451A）の株価チャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

株価

11/11

前日 (11/10): 303
始値: 305
高値: 305
安値: 302
終値 -0.33%: 302
出来高 +101.43%: 12,650

乖離率

株価（5日） 移動平均値: 0%
302
株価（25日） 移動平均値: +4.5%
289
出来高（5日） 移動平均値: -79.58%
61,954

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	305	305	302	302	-0.33%	12,650	-	+4.5%	-	-
11/10	302	303	302	303	+1%	6,280	-	+5.21%	-	-
11/09	300	301	299	300	+0.33%	13,340	-	+4.53%	-	-
11/06	301	301	298	299	-2.29%	23,380	-	+4.55%	-	-
11/05	303	308	303	306	+2.68%	254,120	-	+7.37%	-	-
11/04	298	298	295	298	+1.02%	36,600	-	+4.93%	-	-
11/02	296	296	295	295	+0.34%	9,580	-	+3.87%	-	-
10/30	293	296	293	294	+1.03%	152,610	-	+3.89%	-	-
10/29	293	293	291	291	+0.34%	20,250	-	+2.83%	-	-
10/28	292	292	290	290	-0.68%	4,570	-	+2.84%	-	-
10/27	293	293	291	292	0%	4,860	-	+3.55%	-	-
10/26	293	293	291	292	0%	14,890	-	+3.55%	-	-
10/23	290	292	290	292	+2.82%	95,220	-	+3.55%	-	-
10/22	288	288	284	284	-1.05%	4,850	-	+0.71%	-	-
10/21	283	287	283	287	+1.41%	31,920	-	+1.77%	-	-
10/20	282	284	282	283	-0.35%	16,250	-	+0.35%	-	-
10/19	285	285	284	284	-0.35%	38,610	-	+0.71%	-	-
10/16	284	286	284	285	+1.42%	32,420	-	+1.06%	-	-
10/15	282	282	280	281	-0.35%	14,540	-	-0.35%	-	-
10/14	282	282	281	282	0%	42,690	-	-0.35%	-	-
10/13	281	282	280	282	+1.44%	49,960	-	-0.7%	-	-
10/09	276	279	276	278	+1.46%	27,700	-	-2.11%	-	-
10/08	278	278	274	274	-1.08%	27,790	-	-3.86%	-	-
10/07	277	279	277	277	+0.73%	27,260	-	-3.48%	-	-
10/06	278	278	275	275	-0.72%	29,390	-	-4.51%	-	-
10/05	280	280	275	277	-3.15%	58,460	-	-4.15%	-	-
10/02	277	286	276	286	+4%	9,590	-	-1.38%	-	-
10/01	277	277	275	275	-0.36%	16,340	-	-5.5%	-	-
09/30	278	279	276	276	-0.72%	37,100	-	-5.48%	-	-
09/29	281	281	275	278	-0.71%	15,130	-	-5.12%	-	-
09/28	281	281	279	280	-0.36%	42,500	-	-4.76%	-	-
09/25	282	282	280	281	-0.35%	33,000	-	-4.75%	-	-
09/24	286	286	282	282	-2.42%	92,210	-	-4.73%	-	-
09/18	289	289	286	289	+1.05%	7,300	-	-2.69%	-	-
09/17	290	291	286	286	-0.35%	20,430	-	-4.03%	-	-
09/16	289	291	287	287	+0.35%	7,490	-	-4.01%	-	-
09/15	287	287	286	286	-0.35%	24,310	-	-4.35%	-	-
09/14	285	287	284	287	+0.7%	24,550	-	-4.33%	-	-
09/11	285	285	284	285	0%	16,380	-	-5%	-	-
09/10	287	287	284	285	-0.7%	23,430	-	-5.32%	-	-
09/09	289	289	286	287	-0.69%	45,500	-	-4.97%	-	-
09/08	292	292	287	289	-2.03%	53,300	-	-4.3%	-	-
09/07	299	299	295	295	-0.34%	34,910	-	-2.32%	-	-
09/04	298	298	295	296	-1%	33,370	-	-2.31%	-	-
09/03	302	302	299	299	-0.66%	27,710	-	-1.32%	-	-
09/02	303	303	301	301	-0.33%	13,210	-	-0.99%	-	-
09/01	303	303	302	302	-0.98%	23,880	-	-0.98%	-	-
08/31	304	305	304	305	+0.33%	18,130	-	0%	-	-
08/28	306	306	303	304	-0.65%	11,840	-	-0.33%	-	-
08/27	308	308	306	306	0%	9,800	-	+0.33%	-	-
08/26	309	309	306	306	-0.65%	15,220	-	+0.33%	-	-
08/25	310	310	307	308	+0.98%	14,030	-	+0.98%	-	-
08/24	307	307	305	305	-0.33%	6,160	-	0%	-	-
08/21	307	307	305	306	+0.33%	6,920	-	+0.33%	-	-
08/20	305	305	304	305	+0.99%	8,610	-	0%	-	-
08/19	304	304	302	302	-0.33%	13,180	-	-0.98%	-	-
08/18	303	304	302	303	-0.33%	4,150	-	-0.66%	-	-
08/17	307	307	304	304	-0.98%	28,450	-	0%	-	-
08/14	305	307	305	307	+1.32%	5,380	-	+0.99%	-	-
08/13	303	303	302	303	0%	21,550	-	-0.33%	-	-
08/12	306	306	301	303	-0.98%	21,000	-	-0.33%	-	-
08/10	300	307	299	306	+2.34%	14,290	-	+0.66%	-	-
08/07	301	301	298	299	-0.33%	19,690	-	-1.64%	-	-
08/06	301	302	300	300	-0.66%	9,200	-	-1.32%	-	-
08/05	302	302	301	302	+1%	9,530	-	-0.33%	-	-
08/04	298	300	298	299	+1.36%	8,720	-	-1.32%	-	-
08/03	310	310	293	295	-2.64%	65,180	-	-2.96%	-	-
07/31	307	307	302	303	-3.5%	74,000	-	-0.33%	-	-
07/30	316	316	313	314	-0.63%	15,810	-	+3.29%	-	-
07/29	314	316	314	316	+1.28%	34,060	-	+4.29%	-	-
07/28	312	313	311	312	+0.65%	10,660	-	+3.31%	-	-
07/27	311	311	310	310	+0.65%	20,060	-	+2.99%	-	-
07/24	309	309	306	308	0%	47,400	-	+2.67%	-	-
07/23	309	310	307	308	+0.33%	11,620	-	+2.67%	-	-
07/22	305	308	305	307	+0.99%	19,620	-	+2.68%	-	-
07/21	306	306	304	304	-0.65%	13,440	-	+1.67%	-	-
07/17	306	307	305	306	+1.66%	17,200	-	+2.34%	-	-
07/16	302	302	300	301	0%	5,220	-	+1.01%	-	-
07/15	304	304	301	301	-0.66%	17,470	-	+1.01%	-	-
07/14	303	304	303	303	+0.33%	20,480	-	+1.68%	-	-
07/13	303	303	300	302	+1.34%	29,430	-	+1.68%	-	-
07/10	301	301	297	298	-0.33%	12,380	-	+0.34%	-	-
07/09	300	300	299	299	-1.32%	32,340	-	+0.67%	-	-
07/08	304	304	301	303	+0.66%	37,330	-	+2.36%	-	-
07/07	301	301	299	301	0%	100,280	-	+1.69%	-	-
07/06	299	301	299	301	+1.35%	6,850	-	+2.03%	-	-
07/03	303	303	297	297	-0.34%	33,510	-	+1.02%	-	-
07/02	302	304	298	298	0%	13,640	-	+1.36%	-	-
07/01	310	310	297	298	-1.32%	20,170	-	+1.36%	-	-
06/30	302	302	301	302	0%	1,870	-	+3.07%	-	-
06/29	303	303	301	302	+0.67%	24,080	-	+3.07%	-	-
06/26	299	300	299	300	+0.67%	73,250	-	+2.74%	-	-
06/25	298	298	296	298	+0.68%	3,180	-	+2.05%	-	-
06/24	296	296	294	296	+0.68%	4,180	-	+1.72%	-	-
06/23	294	294	292	294	+0.68%	7,030	-	+1.03%	-	-
06/22	292	292	291	292	+0.34%	5,250	-	+0.69%	-	-
06/19	292	292	291	291	-0.34%	10,030	-	+0.34%	-	-
06/18	294	294	290	292	-1.35%	15,010	-	+0.69%	-	-
06/17	297	297	295	296	0%	5,940	-	+2.42%	-	-
06/16	299	299	296	296	-1.33%	30,920	-	+2.78%	-	-

ステート・ストリート・スパイダーS&P500高配当株ETF（451A）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