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 |
|---|---|---|---|---|---|
| 2025/07/30 | 10,295 | 10,305 | 10,265 | 10,275 | 10,525 |
| 2025/07/29 | 10,335 | 10,350 | 10,320 | 10,320 | 15,196 |
| 2025/07/28 | 10,310 | 10,355 | 10,300 | 10,355 | 65,291 |
| 2025/07/25 | 10,210 | 10,245 | 10,195 | 10,205 | 70,797 |
| 2025/07/24 | 10,145 | 10,155 | 10,105 | 10,130 | 7,033 |
| 2025/07/23 | 10,105 | 10,135 | 10,050 | 10,115 | 53,539 |
| 2025/07/22 | 10,125 | 10,150 | 10,120 | 10,135 | 8,484 |
| 2025/07/18 | 10,180 | 10,230 | 10,180 | 10,220 | 26,446 |
| 2025/07/17 | 10,070 | 10,150 | 10,070 | 10,150 | 20,821 |
| 2025/07/16 | 10,080 | 10,120 | 10,080 | 10,080 | 13,695 |
| 2025/07/15 | 10,070 | 10,120 | 10,050 | 10,105 | 41,621 |
| 2025/07/14 | 9,993 | 9,997 | 9,952 | 9,961 | 15,623 |
| 2025/07/11 | 10,005 | 10,035 | 9,950 | 10,015 | 26,119 |
| 2025/07/10 | 9,954 | 9,954 | 9,918 | 9,933 | 11,624 |
| 2025/07/09 | 9,946 | 9,963 | 9,930 | 9,940 | 72,284 |
| 2025/07/08 | 9,879 | 9,924 | 9,870 | 9,911 | 19,580 |
| 2025/07/07 | 9,834 | 9,863 | 9,807 | 9,856 | 16,084 |
| 2025/07/04 | 9,864 | 9,874 | 9,818 | 9,818 | 27,165 |
| 2025/07/03 | 9,730 | 9,764 | 9,726 | 9,753 | 22,951 |
| 2025/07/02 | 9,679 | 9,726 | 9,675 | 9,723 | 29,004 |
| 2025/07/01 | 9,701 | 9,706 | 9,669 | 9,679 | 24,262 |
| 2025/06/30 | 9,723 | 9,742 | 9,695 | 9,717 | 14,099 |
| 2025/06/27 | 9,670 | 9,685 | 9,645 | 9,673 | 18,980 |
| 2025/06/26 | 9,607 | 9,622 | 9,593 | 9,604 | 40,237 |
| 2025/06/25 | 9,606 | 9,625 | 9,579 | 9,621 | 34,809 |
| 2025/06/24 | 9,619 | 9,620 | 9,573 | 9,602 | 76,056 |
| 2025/06/23 | 9,456 | 9,542 | 9,444 | 9,542 | 40,948 |
| 2025/06/20 | 9,421 | 9,451 | 9,410 | 9,446 | 17,112 |
| 2025/06/19 | 9,425 | 9,433 | 9,366 | 9,421 | 27,604 |
| 2025/06/18 | 9,452 | 9,471 | 9,434 | 9,458 | 19,814 |
| 2025/06/17 | 9,434 | 9,491 | 9,433 | 9,472 | 40,451 |
| 2025/06/16 | 9,408 | 9,416 | 9,381 | 9,408 | 20,358 |
| 2025/06/13 | 9,356 | 9,356 | 9,234 | 9,290 | 74,731 |
| 2025/06/12 | 9,432 | 9,437 | 9,372 | 9,389 | 29,138 |
| 2025/06/11 | 9,505 | 9,515 | 9,481 | 9,508 | 16,661 |
| 2025/06/10 | 9,441 | 9,529 | 9,414 | 9,429 | 15,667 |
| 2025/06/09 | 9,431 | 9,444 | 9,397 | 9,405 | 13,993 |
| 2025/06/06 | 9,273 | 9,329 | 9,273 | 9,318 | 10,069 |
| 2025/06/05 | 9,260 | 9,288 | 9,251 | 9,282 | 22,453 |
| 2025/06/04 | 9,350 | 9,371 | 9,325 | 9,347 | 29,217 |
| 2025/06/03 | 9,175 | 9,216 | 9,170 | 9,177 | 56,657 |
| 2025/06/02 | 9,206 | 9,206 | 9,140 | 9,155 | 13,048 |
| 2025/05/30 | 9,209 | 9,250 | 9,176 | 9,232 | 29,980 |
| 2025/05/29 | 9,483 | 9,513 | 9,451 | 9,465 | 46,571 |
| 2025/05/28 | 9,279 | 9,320 | 9,259 | 9,277 | 14,127 |
| 2025/05/27 | 9,095 | 9,133 | 9,045 | 9,130 | 5,044 |
| 2025/05/26 | 9,080 | 9,108 | 9,060 | 9,108 | 9,165 |
| 2025/05/23 | 9,140 | 9,152 | 9,085 | 9,100 | 11,755 |
| 2025/05/22 | 9,130 | 9,137 | 9,098 | 9,098 | 18,245 |
| 2025/05/21 | 9,309 | 9,315 | 9,223 | 9,223 | 6,207 |
| 2025/05/20 | 9,402 | 9,435 | 9,315 | 9,315 | 27,129 |
| 2025/05/19 | 9,343 | 9,345 | 9,297 | 9,301 | 23,758 |
| 2025/05/16 | 9,357 | 9,359 | 9,304 | 9,341 | 17,769 |
| 2025/05/15 | 9,363 | 9,373 | 9,307 | 9,315 | 18,583 |
| 2025/05/14 | 9,433 | 9,441 | 9,394 | 9,404 | 20,890 |
| 2025/05/13 | 9,396 | 9,396 | 9,340 | 9,363 | 41,100 |
| 2025/05/12 | 9,074 | 9,120 | 9,066 | 9,119 | 72,616 |
| 2025/05/09 | 8,976 | 8,990 | 8,947 | 8,951 | 24,030 |
| 2025/05/08 | 8,794 | 8,883 | 8,777 | 8,883 | 11,628 |
| 2025/05/07 | 8,779 | 8,800 | 8,730 | 8,730 | 24,231 |
| 2025/05/02 | 8,827 | 8,933 | 8,822 | 8,869 | 45,861 |
| 2025/05/01 | 8,713 | 8,813 | 8,708 | 8,806 | 42,571 |
| 2025/04/30 | 8,570 | 8,586 | 8,545 | 8,579 | 24,736 |
| 2025/04/28 | 8,601 | 8,601 | 8,551 | 8,600 | 45,708 |
| 2025/04/25 | 8,539 | 8,621 | 8,528 | 8,590 | 57,083 |
| 2025/04/24 | 8,372 | 8,392 | 8,290 | 8,322 | 42,070 |
| 2025/04/23 | 8,335 | 8,338 | 8,232 | 8,285 | 35,834 |
| 2025/04/22 | 7,924 | 7,953 | 7,864 | 7,900 | 35,373 |
| 2025/04/21 | 8,085 | 8,152 | 8,000 | 8,016 | 40,273 |
| 2025/04/18 | 8,209 | 8,260 | 8,175 | 8,217 | 7,620 |
| 2025/04/17 | 8,139 | 8,267 | 8,128 | 8,262 | 65,350 |
| 2025/04/16 | 8,326 | 8,326 | 8,200 | 8,219 | 28,850 |
| 2025/04/15 | 8,379 | 8,420 | 8,370 | 8,386 | 42,550 |
| 2025/04/14 | 8,422 | 8,428 | 8,322 | 8,370 | 87,010 |
| 2025/04/11 | 8,129 | 8,380 | 8,050 | 8,380 | 71,640 |
| 2025/04/10 | 8,744 | 8,748 | 8,608 | 8,641 | 102,780 |
| 2025/04/09 | 7,777 | 7,850 | 7,619 | 7,725 | 143,890 |
| 2025/04/08 | 8,207 | 8,254 | 8,159 | 8,203 | 80,360 |
| 2025/04/07 | 7,680 | 7,876 | 7,680 | 7,690 | 137,770 |
| 2025/04/04 | 8,563 | 8,574 | 8,431 | 8,536 | 71,740 |
| 2025/04/03 | 8,805 | 8,864 | 8,763 | 8,800 | 90,630 |
| 2025/04/02 | 9,169 | 9,169 | 9,136 | 9,169 | 17,370 |
| 2025/04/01 | 9,092 | 9,102 | 9,062 | 9,080 | 20,170 |
| 2025/03/31 | 8,993 | 8,993 | 8,938 | 8,942 | 54,080 |
| 2025/03/28 | 9,317 | 9,343 | 9,304 | 9,327 | 16,890 |
| 2025/03/27 | 9,307 | 9,336 | 9,288 | 9,330 | 39,700 |
| 2025/03/26 | 9,408 | 9,443 | 9,401 | 9,430 | 22,060 |
| 2025/03/25 | 9,435 | 9,443 | 9,396 | 9,405 | 24,760 |
| 2025/03/24 | 9,260 | 9,280 | 9,248 | 9,268 | 24,730 |
| 2025/03/21 | 9,139 | 9,190 | 9,136 | 9,185 | 12,340 |
| 2025/03/19 | 9,117 | 9,148 | 9,112 | 9,142 | 20,910 |
| 2025/03/18 | 9,203 | 9,218 | 9,176 | 9,218 | 29,330 |
| 2025/03/17 | 9,042 | 9,073 | 9,030 | 9,053 | 35,160 |
| 2025/03/14 | 8,922 | 8,981 | 8,901 | 8,962 | 117,860 |
| 2025/03/13 | 9,039 | 9,043 | 8,905 | 8,915 | 14,580 |
| 2025/03/12 | 8,976 | 8,989 | 8,955 | 8,968 | 43,860 |
| 2025/03/11 | 8,928 | 9,000 | 8,828 | 8,997 | 67,700 |
| 2025/03/10 | 9,171 | 9,205 | 9,141 | 9,198 | 118,540 |
| 2025/03/07 | 9,239 | 9,256 | 9,189 | 9,201 | 57,210 |
| 2025/03/06 | 9,428 | 9,458 | 9,415 | 9,431 | 32,670 |
| 2025/03/05 | 9,462 | 9,472 | 9,422 | 9,430 | 85,870 |
| 2025/03/04 | 9,499 | 9,545 | 9,430 | 9,545 | 42,140 |
| 2025/03/03 | 9,743 | 9,748 | 9,694 | 9,725 | 20,790 |
| 2025/02/28 | 9,566 | 9,593 | 9,469 | 9,593 | 45,370 |
| 2025/02/27 | 9,633 | 9,700 | 9,607 | 9,700 | 23,980 |
| 2025/02/26 | 9,653 | 9,700 | 9,624 | 9,693 | 32,550 |
| 2025/02/25 | 9,733 | 9,769 | 9,715 | 9,734 | 139,370 |
| 2025/02/21 | 9,923 | 9,986 | 9,920 | 9,978 | 30,310 |
| 2025/02/20 | 10,065 | 10,065 | 9,967 | 9,967 | 19,010 |
| 2025/02/19 | 10,100 | 10,125 | 10,085 | 10,085 | 10,380 |
| 2025/02/18 | 10,050 | 10,105 | 10,050 | 10,090 | 25,890 |
| 2025/02/17 | 10,090 | 10,090 | 10,060 | 10,065 | 17,390 |
| 2025/02/14 | 10,140 | 10,155 | 10,110 | 10,140 | 19,710 |
| 2025/02/13 | 10,140 | 10,165 | 10,125 | 10,165 | 31,720 |
| 2025/02/12 | 10,050 | 10,105 | 10,045 | 10,085 | 33,730 |
| 2025/02/10 | 9,939 | 9,977 | 9,922 | 9,977 | 43,490 |
| 2025/02/07 | 9,958 | 10,000 | 9,943 | 9,977 | 30,240 |
| 2025/02/06 | 10,035 | 10,045 | 9,983 | 10,045 | 19,210 |
| 2025/02/05 | 10,050 | 10,070 | 9,969 | 9,983 | 42,270 |
| 2025/02/04 | 10,135 | 10,150 | 10,005 | 10,070 | 25,360 |
| 2025/02/03 | 10,005 | 10,040 | 9,966 | 9,978 | 57,490 |
| 2025/01/31 | 10,155 | 10,240 | 10,140 | 10,240 | 10,590 |
| 2025/01/30 | 10,155 | 10,160 | 10,130 | 10,145 | 26,830 |
| 2025/01/29 | 10,210 | 10,235 | 10,185 | 10,235 | 31,370 |
| 2025/01/28 | 10,110 | 10,160 | 10,090 | 10,155 | 38,200 |
| 2025/01/27 | 10,240 | 10,250 | 10,165 | 10,180 | 57,940 |
| 2025/01/24 | 10,340 | 10,360 | 10,260 | 10,285 | 48,270 |
| 2025/01/23 | 10,305 | 10,325 | 10,295 | 10,310 | 37,520 |
| 2025/01/22 | 10,225 | 10,250 | 10,205 | 10,250 | 44,910 |
| 2025/01/21 | 10,145 | 10,145 | 10,075 | 10,145 | 40,010 |
| 2025/01/20 | 10,145 | 10,145 | 10,110 | 10,145 | 26,970 |
| 2025/01/17 | 9,997 | 10,045 | 9,970 | 10,045 | 49,780 |
| 2025/01/16 | 10,180 | 10,205 | 10,120 | 10,175 | 88,250 |
| 2025/01/15 | 10,110 | 10,115 | 10,055 | 10,060 | 23,960 |
| 2025/01/14 | 10,075 | 10,115 | 10,060 | 10,105 | 95,970 |
| 2025/01/10 | 10,185 | 10,240 | 10,165 | 10,240 | 26,200 |
| 2025/01/09 | 10,225 | 10,230 | 10,180 | 10,220 | 24,140 |
| 2025/01/08 | 10,235 | 10,260 | 10,225 | 10,260 | 39,660 |
| 2025/01/07 | 10,320 | 10,355 | 10,295 | 10,305 | 63,830 |
| 2025/01/06 | 10,240 | 10,265 | 10,225 | 10,260 | 52,570 |
| 2024/12/30 | 10,325 | 10,325 | 10,300 | 10,315 | 76,160 |
| 2024/12/27 | 10,425 | 10,430 | 10,390 | 10,395 | 116,470 |
| 2024/12/26 | 10,370 | 10,405 | 10,365 | 10,405 | 33,850 |
| 2024/12/25 | 10,350 | 10,365 | 10,275 | 10,350 | 33,820 |
| 2024/12/24 | 10,270 | 10,280 | 10,245 | 10,250 | 24,650 |
| 2024/12/23 | 10,195 | 10,220 | 10,170 | 10,220 | 57,930 |
| 2024/12/20 | 10,120 | 10,125 | 10,020 | 10,055 | 71,220 |
| 2024/12/19 | 9,934 | 9,996 | 9,926 | 9,983 | 88,150 |
| 2024/12/18 | 10,150 | 10,180 | 10,150 | 10,165 | 28,910 |
| 2024/12/17 | 10,220 | 10,240 | 10,215 | 10,240 | 34,270 |
| 2024/12/16 | 10,155 | 10,200 | 10,145 | 10,175 | 21,820 |
| 2024/12/13 | 10,105 | 10,140 | 10,100 | 10,130 | 38,160 |
| 2024/12/12 | 10,120 | 10,150 | 10,095 | 10,145 | 47,770 |
| 2024/12/11 | 10,025 | 10,035 | 10,000 | 10,025 | 10,140 |
| 2024/12/10 | 10,015 | 10,025 | 9,986 | 9,997 | 19,520 |
| 2024/12/09 | 9,980 | 9,993 | 9,963 | 9,993 | 24,590 |
| 2024/12/06 | 9,971 | 9,976 | 9,945 | 9,960 | 16,540 |
| 2024/12/05 | 10,010 | 10,015 | 9,957 | 9,982 | 40,130 |
| 2024/12/04 | 9,906 | 9,945 | 9,898 | 9,914 | 18,070 |
| 2024/12/03 | 9,889 | 9,938 | 9,886 | 9,926 | 79,970 |
| 2024/12/02 | 9,880 | 9,927 | 9,877 | 9,903 | 17,260 |
| 2024/11/29 | 9,937 | 9,940 | 9,845 | 9,922 | 64,640 |
| 2024/11/28 | 9,934 | 10,015 | 9,927 | 9,977 | 38,590 |
| 2024/11/27 | 10,065 | 10,070 | 10,010 | 10,015 | 27,470 |
| 2024/11/26 | 10,085 | 10,085 | 10,025 | 10,075 | 26,680 |
| 2024/11/25 | 10,090 | 10,120 | 10,065 | 10,115 | 21,870 |
| 2024/11/22 | 10,015 | 10,075 | 10,005 | 10,060 | 14,870 |
| 2024/11/21 | 10,045 | 10,045 | 9,975 | 9,995 | 37,010 |
| 2024/11/20 | 10,010 | 10,065 | 10,005 | 10,065 | 27,900 |
| 2024/11/19 | 9,958 | 9,974 | 9,920 | 9,968 | 37,060 |
| 2024/11/18 | 9,942 | 9,981 | 9,892 | 9,930 | 50,030 |
| 2024/11/15 | 10,165 | 10,170 | 10,115 | 10,130 | 25,860 |
| 2024/11/14 | 10,175 | 10,210 | 10,175 | 10,195 | 47,620 |
| 2024/11/13 | 10,105 | 10,120 | 10,090 | 10,105 | 36,120 |
| 2024/11/12 | 10,065 | 10,100 | 10,045 | 10,070 | 47,190 |
| 2024/11/11 | 10,035 | 10,090 | 10,030 | 10,075 | 31,630 |
| 2024/11/08 | 10,005 | 10,010 | 9,959 | 9,977 | 40,680 |
| 2024/11/07 | 9,991 | 10,020 | 9,975 | 9,998 | 82,390 |
| 2024/11/06 | 9,568 | 9,860 | 9,567 | 9,843 | 130,700 |
| 2024/11/05 | 9,500 | 9,524 | 9,488 | 9,512 | 27,190 |
| 2024/11/01 | 9,475 | 9,541 | 9,471 | 9,534 | 75,330 |
| 2024/10/31 | 9,705 | 9,730 | 9,668 | 9,671 | 32,760 |
| 2024/10/30 | 9,786 | 9,806 | 9,772 | 9,779 | 39,660 |
| 2024/10/29 | 9,743 | 9,746 | 9,712 | 9,717 | 34,950 |
| 2024/10/28 | 9,742 | 9,812 | 9,737 | 9,780 | 51,540 |
| 2024/10/25 | 9,637 | 9,655 | 9,604 | 9,626 | 25,090 |
| 2024/10/24 | 9,681 | 9,691 | 9,650 | 9,668 | 45,370 |
| 2024/10/23 | 9,652 | 9,720 | 9,651 | 9,715 | 27,630 |
| 2024/10/22 | 9,627 | 9,643 | 9,610 | 9,619 | 36,730 |
| 2024/10/21 | 9,589 | 9,593 | 9,548 | 9,555 | 12,580 |
| 2024/10/18 | 9,589 | 9,589 | 9,553 | 9,565 | 12,350 |
| 2024/10/17 | 9,531 | 9,532 | 9,509 | 9,531 | 15,600 |
| 2024/10/16 | 9,471 | 9,495 | 9,460 | 9,495 | 35,030 |
| 2024/10/15 | 9,588 | 9,593 | 9,568 | 9,576 | 30,490 |
| 2024/10/11 | 9,400 | 9,405 | 9,378 | 9,391 | 13,890 |
| 2024/10/10 | 9,428 | 9,457 | 9,416 | 9,434 | 41,650 |
| 2024/10/09 | 9,292 | 9,314 | 9,282 | 9,308 | 31,490 |
| 2024/10/08 | 9,212 | 9,220 | 9,177 | 9,198 | 31,220 |
| 2024/10/07 | 9,339 | 9,339 | 9,300 | 9,300 | 40,510 |
| 2024/10/04 | 9,135 | 9,140 | 9,087 | 9,092 | 13,550 |