上場インデックスファンド米国株式(S&P500)(1547)の株価時系列情報
上場インデックスファンド米国株式(S&P500)(1547)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 9,063 | 9,103 | 9,046 | 9,103 | 33,310 |
| 2024/07/25 | 9,127 | 9,130 | 9,029 | 9,046 | 84,470 |
| 2024/07/24 | 9,388 | 9,411 | 9,287 | 9,307 | 53,980 |
| 2024/07/23 | 9,507 | 9,507 | 9,454 | 9,462 | 61,250 |
| 2024/07/22 | 9,481 | 9,481 | 9,444 | 9,446 | 36,810 |
| 2024/07/19 | 9,514 | 9,565 | 9,504 | 9,565 | 38,810 |
| 2024/07/18 | 9,499 | 9,559 | 9,490 | 9,522 | 66,720 |
| 2024/07/17 | 9,770 | 9,780 | 9,727 | 9,729 | 37,670 |
| 2024/07/16 | 9,722 | 9,762 | 9,717 | 9,758 | 61,630 |
| 2024/07/12 | 9,632 | 9,705 | 9,621 | 9,683 | 144,920 |
| 2024/07/11 | 9,913 | 9,925 | 9,900 | 9,924 | 73,340 |
| 2024/07/10 | 9,807 | 9,840 | 9,804 | 9,824 | 46,720 |
| 2024/07/09 | 9,784 | 9,800 | 9,778 | 9,785 | 55,070 |
| 2024/07/08 | 9,727 | 9,730 | 9,707 | 9,730 | 25,800 |
| 2024/07/05 | 9,726 | 9,727 | 9,684 | 9,694 | 41,060 |
| 2024/07/04 | 9,745 | 9,745 | 9,713 | 9,744 | 44,620 |
| 2024/07/03 | 9,680 | 9,731 | 9,680 | 9,731 | 55,340 |
| 2024/07/02 | 9,622 | 9,630 | 9,611 | 9,627 | 56,290 |
| 2024/07/01 | 9,586 | 9,610 | 9,574 | 9,610 | 34,520 |
| 2024/06/28 | 9,611 | 9,653 | 9,611 | 9,635 | 33,190 |
| 2024/06/27 | 9,555 | 9,556 | 9,532 | 9,549 | 27,290 |
| 2024/06/26 | 9,512 | 9,544 | 9,507 | 9,544 | 30,870 |
| 2024/06/25 | 9,483 | 9,498 | 9,446 | 9,498 | 65,750 |
| 2024/06/24 | 9,524 | 9,524 | 9,482 | 9,507 | 48,070 |
| 2024/06/21 | 9,484 | 9,498 | 9,474 | 9,498 | 38,500 |
| 2024/06/20 | 9,449 | 9,489 | 9,449 | 9,489 | 22,860 |
| 2024/06/19 | 9,447 | 9,447 | 9,434 | 9,439 | 16,000 |
| 2024/06/18 | 9,410 | 9,414 | 9,387 | 9,411 | 50,070 |
| 2024/06/17 | 9,321 | 9,321 | 9,140 | 9,321 | 45,180 |
| 2024/06/14 | 9,299 | 9,400 | 9,288 | 9,400 | 37,680 |
| 2024/06/13 | 9,270 | 9,296 | 9,263 | 9,288 | 29,100 |
| 2024/06/12 | 9,196 | 9,212 | 9,189 | 9,209 | 20,090 |
| 2024/06/11 | 9,152 | 9,175 | 9,152 | 9,174 | 48,200 |
| 2024/06/10 | 9,120 | 9,150 | 9,116 | 9,140 | 21,630 |
| 2024/06/07 | 9,082 | 9,091 | 9,070 | 9,073 | 15,730 |
| 2024/06/06 | 9,093 | 9,095 | 9,061 | 9,086 | 24,430 |
| 2024/06/05 | 8,947 | 8,981 | 8,947 | 8,976 | 16,200 |
| 2024/06/04 | 8,977 | 9,007 | 8,973 | 8,997 | 45,900 |
| 2024/06/03 | 9,042 | 9,072 | 9,040 | 9,070 | 59,870 |
| 2024/05/31 | 8,933 | 8,936 | 8,897 | 8,919 | 22,600 |
| 2024/05/30 | 9,008 | 9,009 | 8,943 | 8,945 | 56,350 |
| 2024/05/29 | 9,086 | 9,086 | 9,034 | 9,034 | 28,680 |
| 2024/05/28 | 9,059 | 9,070 | 9,053 | 9,061 | 13,890 |
| 2024/05/27 | 9,044 | 9,055 | 9,036 | 9,055 | 24,120 |
| 2024/05/24 | 9,002 | 9,024 | 8,997 | 9,018 | 40,610 |
| 2024/05/23 | 9,080 | 9,120 | 9,077 | 9,120 | 37,280 |
| 2024/05/22 | 9,054 | 9,059 | 9,047 | 9,053 | 37,810 |
| 2024/05/21 | 9,033 | 9,045 | 9,027 | 9,035 | 14,310 |
| 2024/05/20 | 9,005 | 9,013 | 8,998 | 9,005 | 25,890 |
| 2024/05/17 | 8,954 | 8,987 | 8,952 | 8,977 | 37,920 |
| 2024/05/16 | 8,926 | 8,939 | 8,888 | 8,915 | 64,920 |
| 2024/05/15 | 8,932 | 8,941 | 8,918 | 8,918 | 37,420 |
| 2024/05/14 | 8,871 | 8,886 | 8,869 | 8,880 | 45,740 |
| 2024/05/13 | 8,845 | 8,860 | 8,829 | 8,856 | 36,300 |
| 2024/05/10 | 8,817 | 8,840 | 8,817 | 8,837 | 23,490 |
| 2024/05/09 | 8,760 | 8,780 | 8,749 | 8,770 | 29,060 |
| 2024/05/08 | 8,730 | 8,754 | 8,725 | 8,746 | 27,320 |
| 2024/05/07 | 8,686 | 8,709 | 8,663 | 8,701 | 60,260 |
| 2024/05/02 | 8,534 | 8,566 | 8,531 | 8,546 | 54,190 |
| 2024/05/01 | 8,627 | 8,649 | 8,622 | 8,638 | 35,370 |
| 2024/04/30 | 8,687 | 8,720 | 8,678 | 8,715 | 97,120 |
| 2024/04/26 | 8,605 | 8,650 | 8,596 | 8,650 | 62,970 |
| 2024/04/25 | 8,511 | 8,529 | 8,510 | 8,524 | 100,290 |
| 2024/04/24 | 8,545 | 8,580 | 8,542 | 8,580 | 44,490 |
| 2024/04/23 | 8,431 | 8,434 | 8,417 | 8,431 | 27,020 |
| 2024/04/22 | 8,376 | 8,385 | 8,360 | 8,379 | 43,490 |
| 2024/04/19 | 8,424 | 8,424 | 8,235 | 8,335 | 135,150 |
| 2024/04/18 | 8,435 | 8,474 | 8,426 | 8,474 | 23,140 |
| 2024/04/17 | 8,515 | 8,515 | 8,483 | 8,483 | 20,180 |
| 2024/04/16 | 8,483 | 8,495 | 8,463 | 8,480 | 47,550 |
| 2024/04/15 | 8,565 | 8,647 | 8,550 | 8,647 | 31,330 |
| 2024/04/12 | 8,658 | 8,662 | 8,644 | 8,658 | 100,930 |
| 2024/04/11 | 8,568 | 8,598 | 8,561 | 8,598 | 54,950 |
| 2024/04/10 | 8,602 | 8,608 | 8,599 | 8,607 | 8,020 |
| 2024/04/09 | 8,590 | 8,600 | 8,587 | 8,600 | 40,560 |
| 2024/04/08 | 8,590 | 8,590 | 8,568 | 8,580 | 25,110 |
| 2024/04/05 | 8,473 | 8,481 | 8,440 | 8,481 | 63,280 |
| 2024/04/04 | 8,616 | 8,628 | 8,607 | 8,628 | 33,940 |
| 2024/04/03 | 8,574 | 8,648 | 8,560 | 8,648 | 263,330 |
| 2024/04/02 | 8,624 | 8,646 | 8,617 | 8,631 | 28,000 |
| 2024/04/01 | 8,677 | 8,685 | 8,663 | 8,670 | 60,110 |
| 2024/03/29 | 8,648 | 8,685 | 8,618 | 8,618 | 15,630 |
| 2024/03/28 | 8,627 | 8,646 | 8,626 | 8,634 | 58,360 |
| 2024/03/27 | 8,596 | 8,640 | 8,593 | 8,640 | 33,280 |
| 2024/03/26 | 8,593 | 8,602 | 8,590 | 8,602 | 29,110 |
| 2024/03/25 | 8,604 | 8,618 | 8,585 | 8,595 | 45,210 |
| 2024/03/22 | 8,647 | 8,653 | 8,624 | 8,637 | 39,830 |
| 2024/03/21 | 8,582 | 8,618 | 8,558 | 8,618 | 109,050 |
| 2024/03/19 | 8,338 | 8,409 | 8,329 | 8,409 | 62,420 |
| 2024/03/18 | 8,288 | 8,319 | 8,286 | 8,318 | 37,790 |
| 2024/03/15 | 8,296 | 8,316 | 8,292 | 8,292 | 35,840 |
| 2024/03/14 | 8,298 | 8,323 | 8,287 | 8,323 | 61,270 |
| 2024/03/13 | 8,302 | 8,302 | 8,273 | 8,301 | 64,860 |
| 2024/03/12 | 8,182 | 8,248 | 8,172 | 8,240 | 42,280 |
| 2024/03/11 | 8,173 | 8,187 | 8,153 | 8,187 | 41,560 |
| 2024/03/08 | 8,278 | 8,294 | 8,261 | 8,290 | 24,640 |
| 2024/03/07 | 8,278 | 8,278 | 8,216 | 8,254 | 39,850 |
| 2024/03/06 | 8,280 | 8,285 | 8,269 | 8,282 | 130,050 |
| 2024/03/05 | 8,373 | 8,377 | 8,365 | 8,372 | 33,000 |
| 2024/03/04 | 8,369 | 8,380 | 8,351 | 8,380 | 29,140 |
| 2024/03/01 | 8,293 | 8,345 | 8,291 | 8,332 | 38,550 |
| 2024/02/29 | 8,284 | 8,289 | 8,246 | 8,266 | 73,560 |
| 2024/02/28 | 8,295 | 8,306 | 8,289 | 8,306 | 32,250 |
| 2024/02/27 | 8,285 | 8,285 | 8,269 | 8,281 | 53,290 |
| 2024/02/26 | 8,311 | 8,311 | 8,284 | 8,292 | 74,130 |
| 2024/02/22 | 8,176 | 8,202 | 8,175 | 8,197 | 87,540 |
| 2024/02/21 | 8,099 | 8,105 | 8,084 | 8,103 | 52,720 |
| 2024/02/20 | 8,156 | 8,161 | 8,136 | 8,151 | 79,840 |
| 2024/02/19 | 8,178 | 8,375 | 8,161 | 8,165 | 27,750 |
| 2024/02/16 | 8,189 | 8,226 | 8,185 | 8,202 | 34,330 |
| 2024/02/15 | 8,179 | 8,179 | 8,148 | 8,155 | 80,960 |
| 2024/02/14 | 8,105 | 8,109 | 8,085 | 8,098 | 122,000 |
| 2024/02/13 | 8,133 | 8,144 | 8,121 | 8,144 | 56,830 |
| 2024/02/09 | 8,092 | 8,105 | 8,086 | 8,094 | 27,360 |
| 2024/02/08 | 8,027 | 8,060 | 8,017 | 8,060 | 54,740 |
| 2024/02/07 | 7,942 | 7,957 | 7,942 | 7,954 | 22,430 |
| 2024/02/06 | 7,960 | 7,976 | 7,957 | 7,964 | 21,440 |
| 2024/02/05 | 7,980 | 7,987 | 7,955 | 7,965 | 36,970 |
| 2024/02/02 | 7,836 | 7,840 | 7,822 | 7,840 | 75,190 |
| 2024/02/01 | 7,742 | 7,747 | 7,725 | 7,740 | 58,570 |
| 2024/01/31 | 7,837 | 7,863 | 7,833 | 7,860 | 56,190 |
| 2024/01/30 | 7,880 | 7,880 | 7,868 | 7,877 | 22,370 |
| 2024/01/29 | 7,837 | 7,852 | 7,837 | 7,847 | 85,690 |
| 2024/01/26 | 7,827 | 7,834 | 7,810 | 7,813 | 126,570 |
| 2024/01/25 | 7,799 | 7,814 | 7,793 | 7,811 | 195,330 |
| 2024/01/24 | 7,836 | 7,836 | 7,814 | 7,824 | 102,750 |
| 2024/01/23 | 7,794 | 7,811 | 7,778 | 7,783 | 58,560 |
| 2024/01/22 | 7,780 | 7,798 | 7,775 | 7,791 | 97,060 |
| 2024/01/19 | 7,686 | 7,711 | 7,675 | 7,709 | 70,310 |
| 2024/01/18 | 7,616 | 7,620 | 7,595 | 7,598 | 122,680 |
| 2024/01/17 | 7,697 | 7,710 | 7,679 | 7,693 | 155,510 |
| 2024/01/16 | 7,634 | 7,648 | 7,620 | 7,637 | 33,480 |
| 2024/01/15 | 7,602 | 7,619 | 7,596 | 7,616 | 38,960 |
| 2024/01/12 | 7,601 | 7,614 | 7,587 | 7,605 | 169,900 |
| 2024/01/11 | 7,650 | 7,653 | 7,637 | 7,652 | 125,320 |
| 2024/01/10 | 7,527 | 7,550 | 7,527 | 7,550 | 38,060 |
| 2024/01/09 | 7,523 | 7,525 | 7,485 | 7,501 | 59,080 |
| 2024/01/05 | 7,453 | 7,461 | 7,441 | 7,442 | 30,190 |
| 2024/01/04 | 7,389 | 7,429 | 7,374 | 7,429 | 177,620 |
| 2023/12/29 | 7,427 | 7,440 | 7,421 | 7,428 | 26,480 |
| 2023/12/28 | 7,426 | 7,440 | 7,415 | 7,424 | 110,270 |
| 2023/12/27 | 7,464 | 7,479 | 7,457 | 7,468 | 100,430 |
| 2023/12/26 | 7,422 | 7,431 | 7,412 | 7,430 | 28,010 |
| 2023/12/25 | 7,435 | 7,441 | 7,408 | 7,417 | 28,170 |
| 2023/12/22 | 7,390 | 7,410 | 7,380 | 7,396 | 50,290 |
| 2023/12/21 | 7,415 | 7,415 | 7,379 | 7,397 | 214,170 |
| 2023/12/20 | 7,517 | 7,529 | 7,497 | 7,508 | 73,220 |
| 2023/12/19 | 7,411 | 7,467 | 7,390 | 7,462 | 77,940 |
| 2023/12/18 | 7,366 | 7,377 | 7,358 | 7,372 | 48,460 |
| 2023/12/15 | 7,358 | 7,371 | 7,335 | 7,349 | 39,280 |
| 2023/12/14 | 7,383 | 7,389 | 7,300 | 7,325 | 298,930 |
| 2023/12/13 | 7,403 | 7,423 | 7,403 | 7,415 | 73,620 |
| 2023/12/12 | 7,400 | 7,402 | 7,366 | 7,367 | 32,300 |
| 2023/12/11 | 7,320 | 7,346 | 7,316 | 7,344 | 22,260 |
| 2023/12/08 | 7,241 | 7,258 | 7,163 | 7,233 | 253,710 |
| 2023/12/07 | 7,342 | 7,345 | 7,310 | 7,315 | 81,980 |
| 2023/12/06 | 7,372 | 7,399 | 7,371 | 7,391 | 30,150 |
| 2023/12/05 | 7,364 | 7,369 | 7,345 | 7,345 | 82,710 |
| 2023/12/04 | 7,361 | 7,379 | 7,350 | 7,377 | 84,320 |
| 2023/12/01 | 7,403 | 7,409 | 7,382 | 7,405 | 28,020 |
| 2023/11/30 | 7,339 | 7,348 | 7,332 | 7,343 | 35,590 |
| 2023/11/29 | 7,335 | 7,357 | 7,326 | 7,351 | 59,370 |
| 2023/11/28 | 7,402 | 7,403 | 7,382 | 7,392 | 65,070 |
| 2023/11/27 | 7,455 | 7,455 | 7,409 | 7,421 | 29,940 |
| 2023/11/24 | 7,472 | 7,475 | 7,450 | 7,451 | 41,030 |
| 2023/11/22 | 7,359 | 7,394 | 7,356 | 7,391 | 19,430 |
| 2023/11/21 | 7,396 | 7,399 | 7,340 | 7,365 | 144,710 |
| 2023/11/20 | 7,407 | 7,408 | 7,344 | 7,358 | 53,530 |
| 2023/11/17 | 7,442 | 7,449 | 7,436 | 7,444 | 63,080 |
| 2023/11/16 | 7,455 | 7,463 | 7,439 | 7,456 | 26,880 |
| 2023/11/15 | 7,413 | 7,439 | 7,413 | 7,437 | 115,910 |
| 2023/11/14 | 7,323 | 7,329 | 7,322 | 7,324 | 91,560 |
| 2023/11/13 | 7,302 | 7,305 | 7,293 | 7,299 | 96,760 |
| 2023/11/10 | 7,197 | 7,210 | 7,186 | 7,207 | 266,500 |
| 2023/11/09 | 7,227 | 7,240 | 7,224 | 7,240 | 45,730 |
| 2023/11/08 | 7,203 | 7,211 | 7,199 | 7,206 | 42,820 |
| 2023/11/07 | 7,152 | 7,167 | 7,152 | 7,163 | 71,710 |
| 2023/11/06 | 7,127 | 7,138 | 7,126 | 7,132 | 56,590 |
| 2023/11/02 | 7,000 | 7,000 | 6,981 | 6,995 | 59,030 |
| 2023/11/01 | 6,930 | 6,935 | 6,919 | 6,926 | 69,940 |
| 2023/10/31 | 6,790 | 6,822 | 6,786 | 6,822 | 40,290 |
| 2023/10/30 | 6,766 | 6,776 | 6,758 | 6,768 | 69,460 |
| 2023/10/27 | 6,843 | 6,843 | 6,826 | 6,837 | 111,730 |
| 2023/10/26 | 6,850 | 6,855 | 6,840 | 6,850 | 208,850 |
| 2023/10/25 | 6,959 | 6,959 | 6,937 | 6,940 | 20,320 |
| 2023/10/24 | 6,932 | 6,932 | 6,906 | 6,930 | 30,580 |
| 2023/10/23 | 6,947 | 6,947 | 6,934 | 6,944 | 93,070 |
| 2023/10/20 | 6,997 | 7,006 | 6,991 | 7,000 | 15,680 |
| 2023/10/19 | 7,075 | 7,081 | 7,052 | 7,057 | 52,020 |
| 2023/10/18 | 7,148 | 7,155 | 7,138 | 7,153 | 26,320 |
| 2023/10/17 | 7,153 | 7,158 | 7,137 | 7,147 | 47,870 |
| 2023/10/16 | 7,096 | 7,101 | 7,080 | 7,085 | 30,300 |
| 2023/10/13 | 7,130 | 7,140 | 7,124 | 7,133 | 14,450 |
| 2023/10/12 | 7,155 | 7,168 | 7,153 | 7,166 | 43,630 |
| 2023/10/11 | 7,087 | 7,102 | 7,080 | 7,102 | 121,280 |
| 2023/10/10 | 7,031 | 7,061 | 7,029 | 7,061 | 31,270 |
| 2023/10/06 | 6,908 | 6,924 | 6,906 | 6,919 | 31,130 |
| 2023/10/05 | 6,940 | 6,940 | 6,915 | 6,929 | 68,530 |
| 2023/10/04 | 6,901 | 6,904 | 6,869 | 6,877 | 41,500 |
| 2023/10/03 | 7,029 | 7,029 | 7,010 | 7,017 | 19,450 |