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

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

8/26

前日 (8/25): 308
始値: 309
高値: 309
安値: 306
終値 -0.65%: 306
出来高 +8.48%: 15,220

乖離率

株価（5日） 移動平均値: 0%
306
株価（25日） 移動平均値: +0.33%
305
出来高（5日） 移動平均値: +49.39%
10,188

2026/04/01～2026/08/26

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
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%	-	-
06/15	300	300	299	300	+1.35%	10,590	-	+4.17%	-	-
06/12	296	296	292	296	0%	15,200	-	+3.14%	-	-
06/11	296	296	294	296	+0.68%	15,700	-	+3.5%	-	-
06/10	292	294	292	294	+1.38%	11,790	-	+2.8%	-	-
06/09	291	291	289	290	-0.34%	7,300	-	+1.75%	-	-
06/08	291	292	291	291	0%	104,140	-	+2.11%	-	-
06/05	289	291	289	291	+1.39%	4,310	-	+2.46%	-	-
06/04	289	289	287	287	-0.69%	107,650	-	+1.06%	-	-
06/03	290	290	288	289	+0.7%	6,300	-	+1.76%	-	-
06/02	290	290	286	287	-0.35%	21,520	-	+1.41%	-	-
06/01	290	290	287	288	-0.69%	5,690	-	+1.77%	-	-
05/29	292	292	289	290	0%	12,120	-	+2.47%	-	-
05/28	290	291	290	290	+0.35%	3,860	-	+2.84%	-	-
05/27	290	290	288	289	-0.34%	2,180	-	+2.48%	-	-
05/26	293	293	289	290	+0.35%	7,480	-	+2.84%	-	-
05/25	291	291	288	289	+1.05%	4,220	-	+2.85%	-	-
05/22	286	287	286	286	+0.35%	3,810	-	+1.78%	-	-
05/21	284	285	283	285	+0.35%	6,980	-	+1.42%	-	-
05/20	284	284	283	284	+0.35%	2,610	-	+1.43%	-	-
05/19	282	284	282	283	+1.43%	17,550	-	+1.07%	-	-
05/18	282	282	278	279	-0.71%	21,510	-	-0.36%	-	-
05/15	281	282	280	281	+0.36%	5,920	-	+0.36%	-	-
05/14	280	281	280	280	-0.36%	6,490	-	0%	-	-
05/13	279	282	279	281	+0.36%	45,790	-	+0.36%	-	-
05/12	279	280	279	280	+0.36%	5,600	-	0%	-	-
05/11	278	279	277	279	0%	6,470	-	-0.36%	-	-
05/08	280	280	279	279	-0.36%	2,830	-	-0.36%	-	-
05/07	279	280	279	280	-0.71%	14,060	-	0%	-	-
05/01	284	284	281	282	0%	9,030	-	+0.71%	-	-
04/30	284	284	280	282	+1.08%	22,730	-	+0.71%	-	-
04/28	281	281	279	279	0%	27,920	-	-0.36%	-	-
04/27	282	282	279	279	-0.71%	4,640	-	-0.36%	-	-
04/24	280	282	280	281	+0.72%	10,700	-	+0.72%	-	-
04/23	282	282	278	279	-0.71%	5,430	-	0%	-	-
04/22	280	282	280	281	-0.35%	4,900	-	+0.72%	-	-
04/21	280	282	280	282	+1.08%	6,850	-	+1.08%	-	-
04/20	280	280	278	279	-0.36%	8,800	-	0%	-	-
04/17	278	281	278	280	+0.36%	3,750	-	+0.36%	-	-
04/16	282	282	278	279	-0.36%	12,760	-	+0.36%	-	-
04/15	281	281	280	280	0%	3,580	-	+0.36%	-	-
04/14	281	281	278	280	+0.36%	6,890	-	+0.36%	-	-
04/13	284	284	278	279	-1.41%	18,630	-	0%	-	-
04/10	281	284	279	283	+0.71%	3,740	-	+1.43%	-	-
04/09	283	283	280	281	-0.35%	3,020	-	+0.72%	-	-
04/08	283	283	280	282	+0.36%	9,670	-	+1.08%	-	-
04/07	283	283	280	281	-0.35%	4,870	-	+0.72%	-	-
04/06	283	283	279	282	+1.08%	6,880	-	+1.08%	-	-
04/03	283	283	279	279	+0.72%	1,970	-	0%	-	-
04/02	283	283	275	277	-0.72%	7,750	-	-0.72%	-	-
04/01	277	280	277	279	0%	5,210	-	-0.36%	-	-

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

8/26

乖離率

2026/04/01～2026/08/26

株価推移

開示資料

決算

株式

チャート