451A ステート・ストリート・スパイダーS&P500高配当株ETF
ステート・ストリート・スパイダーS&P500高配当株ETF（451A）のイベントチャート
2026/04/23～2026/09/17
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 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 | （IR情報）19:10 (訂正)「ETFの収益分配のお知らせ」の一部訂正について | |||||||
| 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 | （IR情報）16:00 ETFの収益分配金のお知らせ | |||||||
| 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 | （IR情報）18:40 ETFの収益分配金見込額のお知らせ | |||||||
| 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 | （IR情報）11:55 ETFの投資信託約款の一部変更に関するお知らせ | |||||||
| 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 | （IR情報）11:30 2026年4月期決算短信(2025年11月17日～2026年4月20日) | |||||||
| 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% |
| 04/20 | （IR情報）19:05 ETFの収益分配のお知らせ | |||||||
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。
