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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,345 | 1,349 | 1,344 | 1,348 | 3,520 |
| 2012/12/27 | 1,348 | 1,348 | 1,335 | 1,345 | 3,920 |
| 2012/12/26 | 1,340 | 1,350 | 1,319 | 1,329 | 4,440 |
| 2012/12/25 | 1,312 | 1,350 | 1,311 | 1,350 | 2,010 |
| 2012/12/21 | 1,340 | 1,340 | 1,306 | 1,315 | 9,280 |
| 2012/12/20 | 1,330 | 1,336 | 1,326 | 1,330 | 4,250 |
| 2012/12/19 | 1,326 | 1,333 | 1,321 | 1,333 | 3,570 |
| 2012/12/18 | 1,313 | 1,314 | 1,310 | 1,314 | 4,160 |
| 2012/12/17 | 1,309 | 1,313 | 1,306 | 1,306 | 4,080 |
| 2012/12/14 | 1,305 | 1,311 | 1,300 | 1,302 | 2,660 |
| 2012/12/13 | 1,297 | 1,309 | 1,297 | 1,308 | 4,210 |
| 2012/12/12 | 1,298 | 1,298 | 1,292 | 1,295 | 5,810 |
| 2012/12/11 | 1,270 | 1,279 | 1,269 | 1,279 | 1,340 |
| 2012/12/10 | 1,284 | 1,284 | 1,270 | 1,270 | 6,910 |
| 2012/12/07 | 1,267 | 1,268 | 1,265 | 1,268 | 170 |
| 2012/12/06 | 1,264 | 1,265 | 1,262 | 1,262 | 2,240 |
| 2012/12/05 | 1,241 | 1,260 | 1,241 | 1,259 | 3,820 |
| 2012/12/04 | 1,262 | 1,263 | 1,252 | 1,256 | 7,050 |
| 2012/12/03 | 1,265 | 1,270 | 1,260 | 1,265 | 1,990 |
| 2012/11/30 | 1,255 | 1,265 | 1,255 | 1,265 | 1,580 |
| 2012/11/29 | 1,248 | 1,255 | 1,248 | 1,255 | 310 |
| 2012/11/28 | 1,250 | 1,251 | 1,240 | 1,242 | 6,690 |
| 2012/11/27 | 1,250 | 1,259 | 1,248 | 1,259 | 4,940 |
| 2012/11/26 | 1,248 | 1,254 | 1,247 | 1,251 | 7,660 |
| 2012/11/22 | 1,239 | 1,245 | 1,239 | 1,242 | 9,580 |
| 2012/11/21 | 1,225 | 1,234 | 1,221 | 1,221 | 4,890 |
| 2012/11/20 | 1,229 | 1,229 | 1,213 | 1,225 | 4,890 |
| 2012/11/19 | 1,203 | 1,209 | 1,199 | 1,200 | 1,500 |
| 2012/11/16 | 1,199 | 1,199 | 1,185 | 1,189 | 6,080 |
| 2012/11/15 | 1,180 | 1,195 | 1,180 | 1,195 | 11,410 |
| 2012/11/14 | 1,177 | 1,186 | 1,177 | 1,186 | 220 |
| 2012/11/13 | 1,192 | 1,192 | 1,177 | 1,180 | 2,580 |
| 2012/11/12 | 1,181 | 1,191 | 1,181 | 1,191 | 1,020 |
| 2012/11/09 | 1,205 | 1,205 | 1,186 | 1,192 | 9,660 |
| 2012/11/08 | 1,215 | 1,215 | 1,205 | 1,207 | 8,520 |
| 2012/11/07 | 1,238 | 1,238 | 1,223 | 1,231 | 8,860 |
| 2012/11/06 | 1,236 | 1,236 | 1,227 | 1,231 | 1,190 |
| 2012/11/05 | 1,231 | 1,235 | 1,225 | 1,226 | 6,240 |
| 2012/11/02 | 1,230 | 1,236 | 1,214 | 1,235 | 11,500 |
| 2012/11/01 | 1,215 | 1,220 | 1,213 | 1,214 | 500 |
| 2012/10/31 | 1,214 | 1,218 | 1,211 | 1,211 | 9,280 |
| 2012/10/30 | 1,212 | 1,214 | 1,200 | 1,200 | 2,450 |
| 2012/10/29 | 1,211 | 1,217 | 1,211 | 1,213 | 740 |
| 2012/10/26 | 1,228 | 1,232 | 1,214 | 1,217 | 2,110 |
| 2012/10/25 | 1,220 | 1,225 | 1,220 | 1,225 | 160 |
| 2012/10/24 | 1,218 | 1,225 | 1,217 | 1,225 | 2,070 |
| 2012/10/23 | 1,238 | 1,238 | 1,233 | 1,233 | 640 |
| 2012/10/22 | 1,227 | 1,234 | 1,225 | 1,233 | 9,660 |
| 2012/10/19 | 1,237 | 1,248 | 1,237 | 1,246 | 1,530 |
| 2012/10/18 | 1,244 | 1,249 | 1,244 | 1,249 | 3,240 |
| 2012/10/17 | 1,236 | 1,240 | 1,228 | 1,228 | 3,440 |
| 2012/10/16 | 1,231 | 1,231 | 1,224 | 1,230 | 3,180 |
| 2012/10/15 | 1,218 | 1,218 | 1,206 | 1,214 | 2,780 |
| 2012/10/12 | 1,212 | 1,227 | 1,212 | 1,227 | 1,040 |
| 2012/10/11 | 1,202 | 1,211 | 1,200 | 1,210 | 1,410 |
| 2012/10/10 | 1,229 | 1,229 | 1,217 | 1,217 | 8,230 |
| 2012/10/09 | 1,233 | 1,240 | 1,233 | 1,240 | 2,070 |
| 2012/10/05 | 1,240 | 1,240 | 1,235 | 1,235 | 970 |
| 2012/10/04 | 1,225 | 1,235 | 1,223 | 1,230 | 2,580 |
| 2012/10/03 | 1,224 | 1,225 | 1,216 | 1,224 | 1,390 |
| 2012/10/02 | 1,214 | 1,219 | 1,212 | 1,219 | 1,280 |
| 2012/10/01 | 1,209 | 1,210 | 1,201 | 1,201 | 330 |
| 2012/09/28 | 1,220 | 1,220 | 1,205 | 1,205 | 6,250 |
| 2012/09/27 | 1,208 | 1,214 | 1,206 | 1,214 | 1,800 |
| 2012/09/26 | 1,218 | 1,218 | 1,212 | 1,213 | 5,920 |
| 2012/09/25 | 1,230 | 1,232 | 1,225 | 1,225 | 6,300 |
| 2012/09/24 | 1,238 | 1,238 | 1,230 | 1,230 | 440 |
| 2012/09/21 | 1,244 | 1,244 | 1,235 | 1,235 | 2,920 |
| 2012/09/20 | 1,243 | 1,243 | 1,229 | 1,229 | 1,410 |
| 2012/09/19 | 1,239 | 1,249 | 1,235 | 1,249 | 10,550 |
| 2012/09/18 | 1,228 | 1,239 | 1,228 | 1,239 | 3,480 |
| 2012/09/14 | 1,220 | 1,230 | 1,220 | 1,226 | 2,540 |
| 2012/09/13 | 1,209 | 1,218 | 1,209 | 1,215 | 1,750 |
| 2012/09/12 | 1,210 | 1,217 | 1,210 | 1,213 | 970 |
| 2012/09/11 | 1,204 | 1,213 | 1,204 | 1,212 | 730 |
| 2012/09/10 | 1,221 | 1,222 | 1,213 | 1,213 | 2,900 |
| 2012/09/07 | 1,225 | 1,225 | 1,216 | 1,216 | 1,610 |
| 2012/09/06 | 1,194 | 1,199 | 1,194 | 1,199 | 770 |
| 2012/09/05 | 1,194 | 1,194 | 1,186 | 1,193 | 530 |
| 2012/09/04 | 1,194 | 1,198 | 1,194 | 1,196 | 1,050 |
| 2012/09/03 | 1,185 | 1,192 | 1,182 | 1,192 | 570 |
| 2012/08/31 | 1,184 | 1,190 | 1,184 | 1,187 | 1,000 |
| 2012/08/30 | 1,198 | 1,198 | 1,191 | 1,195 | 1,090 |
| 2012/08/29 | 1,197 | 1,199 | 1,197 | 1,199 | 660 |
| 2012/08/28 | 1,192 | 1,195 | 1,188 | 1,188 | 1,060 |
| 2012/08/27 | 1,200 | 1,201 | 1,195 | 1,200 | 900 |
| 2012/08/24 | 1,199 | 1,199 | 1,193 | 1,193 | 250 |
| 2012/08/23 | 1,196 | 1,199 | 1,194 | 1,199 | 390 |
| 2012/08/22 | 1,204 | 1,204 | 1,199 | 1,200 | 300 |
| 2012/08/21 | 1,207 | 1,210 | 1,205 | 1,210 | 670 |
| 2012/08/20 | 1,215 | 1,215 | 1,213 | 1,215 | 950 |
| 2012/08/17 | 1,201 | 1,208 | 1,201 | 1,203 | 1,200 |
| 2012/08/16 | 1,193 | 1,200 | 1,193 | 1,200 | 2,580 |
| 2012/08/15 | 1,185 | 1,189 | 1,184 | 1,184 | 660 |
| 2012/08/14 | 1,198 | 1,198 | 1,184 | 1,184 | 2,150 |
| 2012/08/13 | 1,181 | 1,185 | 1,177 | 1,177 | 2,510 |
| 2012/08/10 | 1,188 | 1,188 | 1,179 | 1,185 | 1,230 |
| 2012/08/09 | 1,180 | 1,185 | 1,180 | 1,185 | 8,800 |
| 2012/08/08 | 1,174 | 1,181 | 1,174 | 1,178 | 9,050 |
| 2012/08/07 | 1,178 | 1,178 | 1,170 | 1,175 | 540 |
| 2012/08/06 | 1,169 | 1,177 | 1,169 | 1,171 | 1,720 |
| 2012/08/03 | 1,164 | 1,164 | 1,147 | 1,152 | 5,980 |
| 2012/08/02 | 1,168 | 1,168 | 1,168 | 1,168 | 450 |
| 2012/08/01 | 1,167 | 1,167 | 1,158 | 1,164 | 240 |
| 2012/07/31 | 1,167 | 1,169 | 1,152 | 1,169 | 1,720 |
| 2012/07/30 | 1,164 | 1,164 | 1,161 | 1,163 | 1,880 |
| 2012/07/27 | 1,140 | 1,147 | 1,140 | 1,147 | 4,040 |
| 2012/07/26 | 1,132 | 1,132 | 1,127 | 1,130 | 1,490 |
| 2012/07/25 | 1,126 | 1,126 | 1,118 | 1,123 | 1,790 |
| 2012/07/24 | 1,138 | 1,140 | 1,137 | 1,140 | 310 |
| 2012/07/23 | 1,142 | 1,144 | 1,141 | 1,142 | 1,670 |
| 2012/07/20 | 1,157 | 1,161 | 1,154 | 1,157 | 5,370 |
| 2012/07/19 | 1,161 | 1,161 | 1,161 | 1,161 | 500 |
| 2012/07/18 | 1,159 | 1,161 | 1,156 | 1,156 | 680 |
| 2012/07/17 | 1,148 | 1,161 | 1,148 | 1,161 | 1,490 |
| 2012/07/13 | 1,143 | 1,148 | 1,143 | 1,145 | 820 |
| 2012/07/11 | 1,154 | 1,154 | 1,145 | 1,147 | 200 |
| 2012/07/10 | 1,157 | 1,170 | 1,156 | 1,156 | 960 |
| 2012/07/09 | 1,165 | 1,165 | 1,159 | 1,160 | 790 |
| 2012/07/06 | 1,176 | 1,176 | 1,169 | 1,169 | 1,270 |
| 2012/07/05 | 1,180 | 1,182 | 1,176 | 1,176 | 610 |
| 2012/07/04 | 1,175 | 1,183 | 1,173 | 1,183 | 1,700 |
| 2012/07/03 | 1,167 | 1,169 | 1,164 | 1,168 | 630 |
| 2012/07/02 | 1,164 | 1,165 | 1,156 | 1,156 | 5,830 |
| 2012/06/29 | 1,136 | 1,149 | 1,130 | 1,149 | 1,750 |
| 2012/06/28 | 1,136 | 1,140 | 1,136 | 1,140 | 1,930 |
| 2012/06/27 | 1,132 | 1,134 | 1,125 | 1,132 | 250 |
| 2012/06/26 | 1,123 | 1,133 | 1,123 | 1,131 | 1,300 |
| 2012/06/25 | 1,151 | 1,158 | 1,150 | 1,151 | 640 |
| 2012/06/22 | 1,146 | 1,150 | 1,140 | 1,150 | 930 |
| 2012/06/21 | 1,169 | 1,169 | 1,158 | 1,159 | 910 |
| 2012/06/20 | 1,162 | 1,162 | 1,150 | 1,156 | 3,310 |
| 2012/06/19 | 1,151 | 1,154 | 1,144 | 1,154 | 120 |
| 2012/06/18 | 1,151 | 1,163 | 1,151 | 1,152 | 3,630 |
| 2012/06/15 | 1,126 | 1,139 | 1,126 | 1,133 | 1,910 |
| 2012/06/14 | 1,130 | 1,133 | 1,128 | 1,133 | 200 |
| 2012/06/13 | 1,126 | 1,134 | 1,126 | 1,134 | 280 |
| 2012/06/12 | 1,149 | 1,149 | 1,119 | 1,129 | 5,860 |
| 2012/06/11 | 1,133 | 1,165 | 1,133 | 1,156 | 3,500 |
| 2012/06/08 | 1,126 | 1,126 | 1,115 | 1,121 | 660 |
| 2012/06/07 | 1,126 | 1,126 | 1,121 | 1,122 | 690 |
| 2012/06/06 | 1,080 | 1,101 | 1,080 | 1,101 | 900 |
| 2012/06/05 | 1,066 | 1,082 | 1,066 | 1,071 | 560 |
| 2012/06/04 | 1,087 | 1,095 | 1,061 | 1,063 | 8,780 |
| 2012/06/01 | 1,110 | 1,110 | 1,100 | 1,101 | 640 |
| 2012/05/31 | 1,120 | 1,121 | 1,109 | 1,116 | 5,150 |
| 2012/05/30 | 1,141 | 1,141 | 1,131 | 1,135 | 390 |
| 2012/05/29 | 1,140 | 1,141 | 1,128 | 1,137 | 8,020 |
| 2012/05/28 | 1,128 | 1,137 | 1,128 | 1,137 | 230 |
| 2012/05/25 | 1,134 | 1,138 | 1,130 | 1,136 | 470 |
| 2012/05/24 | 1,120 | 1,127 | 1,120 | 1,127 | 440 |
| 2012/05/23 | 1,126 | 1,134 | 1,116 | 1,116 | 6,100 |
| 2012/05/22 | 1,128 | 1,129 | 1,121 | 1,123 | 1,760 |
| 2012/05/21 | 1,096 | 1,119 | 1,096 | 1,119 | 7,240 |
| 2012/05/18 | 1,118 | 1,118 | 1,100 | 1,105 | 1,740 |
| 2012/05/17 | 1,147 | 1,151 | 1,144 | 1,150 | 5,770 |
| 2012/05/16 | 1,152 | 1,152 | 1,147 | 1,147 | 2,840 |
| 2012/05/15 | 1,150 | 1,157 | 1,147 | 1,153 | 6,690 |
| 2012/05/14 | 1,159 | 1,160 | 1,158 | 1,158 | 460 |
| 2012/05/11 | 1,158 | 1,161 | 1,153 | 1,154 | 730 |
| 2012/05/10 | 1,149 | 1,160 | 1,149 | 1,159 | 1,180 |
| 2012/05/09 | 1,157 | 1,163 | 1,151 | 1,160 | 1,230 |
| 2012/05/08 | 1,163 | 1,174 | 1,163 | 1,166 | 6,340 |
| 2012/05/07 | 1,180 | 1,188 | 1,155 | 1,163 | 9,230 |
| 2012/05/02 | 1,210 | 1,212 | 1,201 | 1,212 | 2,050 |
| 2012/05/01 | 1,204 | 1,205 | 1,198 | 1,198 | 2,010 |
| 2012/04/27 | 1,214 | 1,215 | 1,206 | 1,215 | 2,030 |
| 2012/04/26 | 1,202 | 1,213 | 1,202 | 1,208 | 830 |
| 2012/04/25 | 1,200 | 1,206 | 1,194 | 1,205 | 800 |
| 2012/04/24 | 1,191 | 1,198 | 1,188 | 1,197 | 7,550 |
| 2012/04/23 | 1,209 | 1,209 | 1,199 | 1,201 | 1,810 |
| 2012/04/20 | 1,202 | 1,207 | 1,200 | 1,207 | 610 |
| 2012/04/19 | 1,205 | 1,210 | 1,205 | 1,210 | 700 |
| 2012/04/18 | 1,209 | 1,211 | 1,208 | 1,211 | 2,980 |
| 2012/04/17 | 1,190 | 1,192 | 1,179 | 1,179 | 6,730 |
| 2012/04/16 | 1,190 | 1,197 | 1,184 | 1,184 | 3,230 |
| 2012/04/13 | 1,195 | 1,208 | 1,195 | 1,205 | 1,080 |
| 2012/04/12 | 1,182 | 1,188 | 1,178 | 1,188 | 2,120 |
| 2012/04/11 | 1,166 | 1,176 | 1,166 | 1,174 | 3,120 |
| 2012/04/10 | 1,202 | 1,211 | 1,200 | 1,208 | 1,500 |
| 2012/04/09 | 1,202 | 1,218 | 1,195 | 1,205 | 5,840 |
| 2012/04/06 | 1,235 | 1,240 | 1,235 | 1,239 | 390 |
| 2012/04/05 | 1,239 | 1,240 | 1,235 | 1,240 | 3,610 |
| 2012/04/04 | 1,257 | 1,258 | 1,249 | 1,249 | 450 |
| 2012/04/03 | 1,263 | 1,263 | 1,246 | 1,252 | 2,030 |
| 2012/04/02 | 1,261 | 1,271 | 1,255 | 1,259 | 4,200 |
| 2012/03/30 | 1,243 | 1,246 | 1,239 | 1,241 | 3,250 |
| 2012/03/29 | 1,255 | 1,255 | 1,247 | 1,252 | 1,940 |
| 2012/03/28 | 1,253 | 1,259 | 1,252 | 1,259 | 1,460 |
| 2012/03/27 | 1,248 | 1,258 | 1,246 | 1,257 | 4,220 |
| 2012/03/26 | 1,231 | 1,239 | 1,231 | 1,236 | 890 |
| 2012/03/23 | 1,227 | 1,237 | 1,227 | 1,236 | 1,850 |
| 2012/03/22 | 1,255 | 1,255 | 1,242 | 1,245 | 1,660 |
| 2012/03/21 | 1,255 | 1,259 | 1,228 | 1,258 | 1,740 |
| 2012/03/19 | 1,249 | 1,256 | 1,247 | 1,254 | 4,110 |
| 2012/03/16 | 1,253 | 1,253 | 1,246 | 1,249 | 970 |
| 2012/03/15 | 1,241 | 1,253 | 1,241 | 1,253 | 4,220 |
| 2012/03/14 | 1,238 | 1,238 | 1,223 | 1,238 | 3,860 |
| 2012/03/13 | 1,199 | 1,213 | 1,197 | 1,201 | 13,110 |
| 2012/03/12 | 1,195 | 1,199 | 1,190 | 1,194 | 2,150 |
| 2012/03/09 | 1,178 | 1,189 | 1,178 | 1,189 | 3,660 |
| 2012/03/08 | 1,164 | 1,175 | 1,164 | 1,175 | 2,120 |
| 2012/03/07 | 1,157 | 1,160 | 1,152 | 1,158 | 6,870 |
| 2012/03/06 | 1,179 | 1,184 | 1,172 | 1,177 | 3,540 |
| 2012/03/05 | 1,184 | 1,189 | 1,181 | 1,181 | 2,290 |
| 2012/03/02 | 1,182 | 1,192 | 1,182 | 1,185 | 3,320 |
| 2012/03/01 | 1,161 | 1,174 | 1,161 | 1,174 | 6,710 |
| 2012/02/29 | 1,180 | 1,180 | 1,172 | 1,172 | 2,280 |
| 2012/02/28 | 1,168 | 1,173 | 1,163 | 1,173 | 9,960 |
| 2012/02/27 | 1,186 | 1,188 | 1,173 | 1,177 | 3,050 |
| 2012/02/24 | 1,160 | 1,169 | 1,160 | 1,169 | 970 |
| 2012/02/23 | 1,160 | 1,161 | 1,152 | 1,153 | 1,400 |
| 2012/02/22 | 1,159 | 1,160 | 1,155 | 1,160 | 1,490 |
| 2012/02/21 | 1,159 | 1,160 | 1,156 | 1,160 | 1,730 |
| 2012/02/20 | 1,163 | 1,163 | 1,155 | 1,159 | 2,250 |
| 2012/02/17 | 1,141 | 1,149 | 1,137 | 1,144 | 1,870 |
| 2012/02/16 | 1,122 | 1,124 | 1,116 | 1,123 | 9,810 |
| 2012/02/15 | 1,122 | 1,137 | 1,122 | 1,134 | 3,670 |
| 2012/02/14 | 1,117 | 1,122 | 1,108 | 1,121 | 4,740 |
| 2012/02/13 | 1,117 | 1,121 | 1,116 | 1,121 | 2,310 |
| 2012/02/10 | 1,122 | 1,122 | 1,113 | 1,113 | 1,100 |
| 2012/02/09 | 1,106 | 1,107 | 1,101 | 1,107 | 210 |
| 2012/02/08 | 1,099 | 1,106 | 1,097 | 1,106 | 3,750 |
| 2012/02/07 | 1,097 | 1,098 | 1,093 | 1,097 | 2,520 |
| 2012/02/06 | 1,090 | 1,094 | 1,086 | 1,086 | 1,840 |
| 2012/02/03 | 1,077 | 1,079 | 1,075 | 1,078 | 790 |
| 2012/02/02 | 1,070 | 1,075 | 1,070 | 1,075 | 1,960 |
| 2012/02/01 | 1,062 | 1,068 | 1,057 | 1,057 | 2,590 |
| 2012/01/31 | 1,070 | 1,079 | 1,065 | 1,069 | 6,330 |
| 2012/01/30 | 1,080 | 1,080 | 1,070 | 1,072 | 14,670 |
| 2012/01/27 | 1,089 | 1,089 | 1,075 | 1,075 | 950 |
| 2012/01/26 | 1,093 | 1,094 | 1,090 | 1,093 | 1,240 |
| 2012/01/25 | 1,086 | 1,093 | 1,078 | 1,093 | 1,570 |
| 2012/01/24 | 1,080 | 1,080 | 1,076 | 1,077 | 1,090 |
| 2012/01/23 | 1,079 | 1,079 | 1,075 | 1,076 | 5,830 |
| 2012/01/20 | 1,075 | 1,087 | 1,075 | 1,077 | 3,290 |
| 2012/01/19 | 1,064 | 1,070 | 1,064 | 1,065 | 440 |
| 2012/01/18 | 1,060 | 1,064 | 1,055 | 1,058 | 1,980 |
| 2012/01/17 | 1,060 | 1,062 | 1,056 | 1,062 | 1,800 |
| 2012/01/16 | 1,060 | 1,062 | 1,051 | 1,056 | 8,220 |
| 2012/01/13 | 1,070 | 1,070 | 1,058 | 1,060 | 1,940 |
| 2012/01/12 | 1,056 | 1,056 | 1,053 | 1,053 | 160 |
| 2012/01/11 | 1,052 | 1,053 | 1,050 | 1,051 | 1,780 |
| 2012/01/10 | 1,049 | 1,049 | 1,048 | 1,048 | 1,570 |
| 2012/01/06 | 1,041 | 1,045 | 1,041 | 1,041 | 880 |
| 2012/01/05 | 1,042 | 1,042 | 1,032 | 1,041 | 250 |
| 2012/01/04 | 1,039 | 1,044 | 1,035 | 1,043 | 2,180 |