State Street SPDR S&P500 ETF Trust(1557) Historical

52 Week High Apr 30, 2026

114,650 JPY

52 Week Low May 7, 2025

80,230 JPY

Yearly High Apr 30, 2026

114,650 JPY

Yearly Low Mar 31, 2026

100,600 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	113,600	114,650	113,150	113,400	0	0.00%	12,216

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 1, 2026	113,400	0.00%	113,824	8,985	ー	ー	ー
Apr 24, 2026	113,400	+1.20%	112,795	8,613	0	241	ー
Apr 17, 2026	112,050	+3.41%	110,279	12,701	0	271	ー
Apr 10, 2026	108,350	+3.73%	106,672	9,536	0	403	ー
Apr 3, 2026	104,450	+0.63%	102,827	9,870	0	723	ー
Mar 27, 2026	103,800	-1.80%	103,448	11,404	0	719	ー
Mar 19, 2026	105,700	-0.56%	106,203	11,715	0	627	ー
Mar 13, 2026	106,300	-1.39%	105,808	13,357	0	584	ー
Mar 6, 2026	107,800	+0.70%	107,142	11,605	0	606	ー
Feb 27, 2026	107,050	+0.42%	107,141	6,845	0	648	ー
Feb 20, 2026	106,600	+2.25%	105,286	5,920	0	833	ー
Feb 13, 2026	104,250	-1.93%	106,406	12,035	0	830	ー
Feb 6, 2026	106,300	+0.05%	107,231	11,737	0	784	ー
Jan 30, 2026	106,250	-3.06%	106,487	17,448	0	698	ー
Jan 23, 2026	109,600	-0.36%	108,350	11,622	0	523	ー
Jan 16, 2026	110,000	+1.29%	109,906	11,259	0	337	ー
Jan 9, 2026	108,600	+1.21%	107,940	12,770	0	484	ー
Dec 30, 2025	107,300	-0.42%	107,742	3,756	ー	ー	ー
Dec 26, 2025	107,750	+2.38%	107,431	17,506	0	630	ー
Dec 19, 2025	105,250	-2.09%	105,383	12,434	0	732	ー