kabutan

SPDR S&P500 ETF Trust(1557) Historical

1557
TSE ETF
SPDR S&P500 ETF Trust
106,150
JPY
-250
(-0.23%)
Dec 5, 2:26 pm JST
685.90
USD
Dec 5, 12:26 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 28, 2025
106,800 JPY
52 Week Low Apr 9, 2025
70,050 JPY
Yearly High Nov 28, 2025
106,800 JPY
Yearly Low Apr 9, 2025
70,050 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 106,550 106,550 105,400 106,150 -650 -0.61% 9,808

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 106,800 +3.84% 105,811 16,488 0 522
Nov 21, 2025 102,850 -1.01% 103,800 16,267 0 590
Nov 14, 2025 103,900 +0.63% 104,767 23,559 0 561
Nov 7, 2025 103,250 -2.09% 103,975 11,295 0 530
Oct 31, 2025 105,450 +2.23% 104,800 22,103 0 421
Oct 24, 2025 103,150 +4.84% 101,742 14,719 0 439
Oct 17, 2025 98,390 -4.29% 100,137 11,911 0 552
Oct 10, 2025 102,800 +3.83% 101,678 18,790 0 377
Oct 3, 2025 99,010 +0.27% 98,616 9,589 0 486
Sep 26, 2025 98,740 +1.27% 98,319 8,852 0 516
Sep 19, 2025 97,500 +0.58% 97,336 11,933 0 540
Sep 12, 2025 96,940 +0.46% 96,298 11,588 0 330
Sep 5, 2025 96,500 +1.21% 95,564 10,826 0 305
Aug 29, 2025 95,350 +1.11% 95,121 10,152 0 327
Aug 22, 2025 94,300 -0.91% 94,533 8,384 0 423
Aug 15, 2025 95,170 +1.93% 94,812 12,943 0 534
Aug 8, 2025 93,370 -1.54% 92,657 15,201 0 519
Aug 1, 2025 94,830 +1.50% 94,814 17,541 0 372
Jul 25, 2025 93,430 -0.21% 92,944 11,388 0 425
Jul 18, 2025 93,630 +2.04% 92,568 15,012 0 423