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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,111 | 2,117 | 2,108 | 2,111 | 10,320 |
| 2013/12/27 | 2,106 | 2,106 | 2,100 | 2,102 | 24,280 |
| 2013/12/26 | 2,105 | 2,105 | 2,087 | 2,105 | 13,100 |
| 2013/12/25 | 2,076 | 2,086 | 2,076 | 2,080 | 19,490 |
| 2013/12/24 | 2,073 | 2,074 | 2,061 | 2,068 | 24,060 |
| 2013/12/20 | 2,048 | 2,060 | 2,045 | 2,053 | 31,560 |
| 2013/12/19 | 2,034 | 2,049 | 2,034 | 2,038 | 35,290 |
| 2013/12/18 | 1,983 | 1,996 | 1,983 | 1,995 | 11,230 |
| 2013/12/17 | 1,990 | 2,000 | 1,990 | 2,000 | 5,600 |
| 2013/12/16 | 1,988 | 1,998 | 1,964 | 1,973 | 17,140 |
| 2013/12/13 | 1,986 | 2,005 | 1,984 | 2,005 | 21,640 |
| 2013/12/12 | 1,990 | 1,990 | 1,972 | 1,975 | 13,830 |
| 2013/12/11 | 2,018 | 2,018 | 2,007 | 2,010 | 4,050 |
| 2013/12/10 | 2,021 | 2,029 | 2,021 | 2,028 | 13,430 |
| 2013/12/09 | 2,027 | 2,027 | 2,012 | 2,025 | 8,680 |
| 2013/12/06 | 1,969 | 1,982 | 1,966 | 1,976 | 5,910 |
| 2013/12/05 | 1,987 | 1,987 | 1,974 | 1,978 | 10,360 |
| 2013/12/04 | 1,993 | 1,993 | 1,982 | 1,988 | 16,130 |
| 2013/12/03 | 2,005 | 2,015 | 2,003 | 2,014 | 6,990 |
| 2013/12/02 | 2,002 | 2,004 | 1,998 | 2,003 | 10,140 |
| 2013/11/29 | 1,998 | 2,005 | 1,996 | 2,000 | 13,630 |
| 2013/11/28 | 1,994 | 2,006 | 1,989 | 1,996 | 43,390 |
| 2013/11/27 | 1,980 | 1,980 | 1,971 | 1,979 | 10,980 |
| 2013/11/26 | 1,988 | 1,989 | 1,975 | 1,985 | 7,940 |
| 2013/11/25 | 1,973 | 1,990 | 1,973 | 1,989 | 7,450 |
| 2013/11/22 | 1,962 | 1,969 | 1,956 | 1,962 | 12,800 |
| 2013/11/21 | 1,932 | 1,934 | 1,928 | 1,934 | 5,440 |
| 2013/11/20 | 1,929 | 1,936 | 1,921 | 1,933 | 3,700 |
| 2013/11/19 | 1,934 | 1,934 | 1,922 | 1,934 | 9,210 |
| 2013/11/18 | 1,964 | 1,964 | 1,929 | 1,933 | 6,560 |
| 2013/11/15 | 1,932 | 1,945 | 1,907 | 1,940 | 18,660 |
| 2013/11/14 | 1,905 | 1,924 | 1,905 | 1,921 | 7,020 |
| 2013/11/13 | 1,900 | 1,904 | 1,895 | 1,897 | 1,370 |
| 2013/11/12 | 1,891 | 1,905 | 1,891 | 1,905 | 5,360 |
| 2013/11/11 | 1,885 | 1,890 | 1,880 | 1,886 | 7,520 |
| 2013/11/08 | 1,855 | 1,864 | 1,852 | 1,858 | 4,930 |
| 2013/11/07 | 1,884 | 1,884 | 1,875 | 1,875 | 17,570 |
| 2013/11/06 | 1,874 | 1,885 | 1,871 | 1,879 | 3,020 |
| 2013/11/05 | 1,873 | 1,879 | 1,863 | 1,877 | 6,960 |
| 2013/11/01 | 1,862 | 1,869 | 1,851 | 1,851 | 5,660 |
| 2013/10/31 | 1,873 | 1,873 | 1,862 | 1,862 | 2,210 |
| 2013/10/30 | 1,867 | 1,888 | 1,867 | 1,875 | 9,230 |
| 2013/10/29 | 1,850 | 1,855 | 1,846 | 1,849 | 2,980 |
| 2013/10/28 | 1,848 | 1,856 | 1,848 | 1,854 | 12,160 |
| 2013/10/25 | 1,843 | 1,844 | 1,824 | 1,834 | 12,030 |
| 2013/10/24 | 1,834 | 1,844 | 1,830 | 1,844 | 4,700 |
| 2013/10/23 | 1,855 | 1,859 | 1,830 | 1,834 | 26,400 |
| 2013/10/22 | 1,844 | 1,852 | 1,839 | 1,852 | 7,010 |
| 2013/10/21 | 1,850 | 1,850 | 1,839 | 1,850 | 2,630 |
| 2013/10/18 | 1,830 | 1,835 | 1,828 | 1,835 | 6,710 |
| 2013/10/17 | 1,830 | 1,835 | 1,817 | 1,831 | 10,520 |
| 2013/10/16 | 1,821 | 1,822 | 1,806 | 1,820 | 3,320 |
| 2013/10/15 | 1,830 | 1,830 | 1,811 | 1,820 | 25,250 |
| 2013/10/11 | 1,796 | 1,800 | 1,787 | 1,800 | 9,210 |
| 2013/10/10 | 1,745 | 1,770 | 1,742 | 1,760 | 16,480 |
| 2013/10/09 | 1,743 | 1,753 | 1,736 | 1,745 | 12,760 |
| 2013/10/08 | 1,742 | 1,768 | 1,737 | 1,750 | 10,110 |
| 2013/10/07 | 1,760 | 1,764 | 1,750 | 1,758 | 9,970 |
| 2013/10/04 | 1,761 | 1,768 | 1,751 | 1,751 | 8,110 |
| 2013/10/03 | 1,764 | 1,781 | 1,761 | 1,777 | 6,740 |
| 2013/10/02 | 1,789 | 1,798 | 1,777 | 1,780 | 3,830 |
| 2013/10/01 | 1,786 | 1,798 | 1,781 | 1,781 | 8,880 |
| 2013/09/30 | 1,780 | 1,788 | 1,765 | 1,771 | 8,040 |
| 2013/09/27 | 1,811 | 1,812 | 1,803 | 1,803 | 5,130 |
| 2013/09/26 | 1,801 | 1,809 | 1,791 | 1,808 | 7,660 |
| 2013/09/25 | 1,801 | 1,808 | 1,801 | 1,807 | 6,220 |
| 2013/09/24 | 1,806 | 1,821 | 1,801 | 1,805 | 7,530 |
| 2013/09/20 | 1,843 | 1,845 | 1,841 | 1,841 | 3,210 |
| 2013/09/19 | 1,834 | 1,839 | 1,821 | 1,836 | 12,280 |
| 2013/09/18 | 1,822 | 1,829 | 1,820 | 1,821 | 4,150 |
| 2013/09/17 | 1,810 | 1,823 | 1,810 | 1,812 | 5,580 |
| 2013/09/13 | 1,810 | 1,815 | 1,806 | 1,808 | 1,900 |
| 2013/09/12 | 1,811 | 1,824 | 1,810 | 1,810 | 3,560 |
| 2013/09/11 | 1,813 | 1,820 | 1,813 | 1,820 | 7,020 |
| 2013/09/10 | 1,789 | 1,795 | 1,782 | 1,795 | 5,810 |
| 2013/09/09 | 1,781 | 1,786 | 1,776 | 1,776 | 990 |
| 2013/09/06 | 1,781 | 1,782 | 1,771 | 1,771 | 4,130 |
| 2013/09/05 | 1,775 | 1,780 | 1,775 | 1,780 | 1,900 |
| 2013/09/04 | 1,768 | 1,773 | 1,759 | 1,761 | 3,080 |
| 2013/09/03 | 1,763 | 1,817 | 1,760 | 1,776 | 1,960 |
| 2013/09/02 | 1,735 | 1,750 | 1,735 | 1,748 | 1,240 |
| 2013/08/30 | 1,732 | 1,740 | 1,729 | 1,733 | 3,740 |
| 2013/08/29 | 1,717 | 1,720 | 1,706 | 1,717 | 5,020 |
| 2013/08/28 | 1,700 | 1,718 | 1,700 | 1,708 | 22,460 |
| 2013/08/27 | 1,752 | 1,754 | 1,745 | 1,749 | 5,060 |
| 2013/08/26 | 1,774 | 1,774 | 1,763 | 1,765 | 7,330 |
| 2013/08/23 | 1,757 | 1,768 | 1,756 | 1,763 | 17,410 |
| 2013/08/22 | 1,723 | 1,736 | 1,717 | 1,726 | 10,960 |
| 2013/08/21 | 1,724 | 1,739 | 1,720 | 1,733 | 6,980 |
| 2013/08/20 | 1,735 | 1,744 | 1,725 | 1,729 | 5,490 |
| 2013/08/19 | 1,736 | 1,748 | 1,733 | 1,744 | 13,150 |
| 2013/08/16 | 1,735 | 1,753 | 1,734 | 1,744 | 7,570 |
| 2013/08/15 | 1,780 | 1,789 | 1,765 | 1,768 | 1,550 |
| 2013/08/14 | 1,790 | 1,792 | 1,780 | 1,791 | 3,280 |
| 2013/08/13 | 1,760 | 1,775 | 1,758 | 1,775 | 3,720 |
| 2013/08/12 | 1,737 | 1,759 | 1,737 | 1,754 | 5,830 |
| 2013/08/09 | 1,762 | 1,767 | 1,757 | 1,757 | 3,430 |
| 2013/08/08 | 1,755 | 1,767 | 1,751 | 1,754 | 3,820 |
| 2013/08/07 | 1,775 | 1,776 | 1,755 | 1,755 | 6,720 |
| 2013/08/06 | 1,801 | 1,804 | 1,791 | 1,804 | 4,370 |
| 2013/08/05 | 1,813 | 1,819 | 1,810 | 1,810 | 6,240 |
| 2013/08/02 | 1,811 | 1,828 | 1,811 | 1,827 | 7,280 |
| 2013/08/01 | 1,773 | 1,791 | 1,773 | 1,791 | 4,040 |
| 2013/07/31 | 1,781 | 1,782 | 1,776 | 1,778 | 2,300 |
| 2013/07/30 | 1,779 | 1,789 | 1,779 | 1,787 | 7,370 |
| 2013/07/29 | 1,777 | 1,785 | 1,767 | 1,767 | 11,710 |
| 2013/07/26 | 1,809 | 1,809 | 1,787 | 1,795 | 6,780 |
| 2013/07/25 | 1,816 | 1,821 | 1,810 | 1,816 | 3,650 |
| 2013/07/24 | 1,819 | 1,820 | 1,814 | 1,820 | 2,530 |
| 2013/07/23 | 1,818 | 1,825 | 1,813 | 1,824 | 1,860 |
| 2013/07/22 | 1,825 | 1,827 | 1,817 | 1,822 | 4,980 |
| 2013/07/19 | 1,820 | 1,829 | 1,805 | 1,813 | 4,010 |
| 2013/07/18 | 1,810 | 1,813 | 1,795 | 1,805 | 3,630 |
| 2013/07/17 | 1,799 | 1,799 | 1,788 | 1,799 | 4,440 |
| 2013/07/16 | 1,819 | 1,819 | 1,800 | 1,801 | 4,470 |
| 2013/07/12 | 1,784 | 1,791 | 1,780 | 1,786 | 6,890 |
| 2013/07/11 | 1,776 | 1,792 | 1,771 | 1,786 | 11,220 |
| 2013/07/10 | 1,803 | 1,803 | 1,782 | 1,786 | 9,630 |
| 2013/07/09 | 1,780 | 1,797 | 1,780 | 1,797 | 7,660 |
| 2013/07/08 | 1,790 | 1,790 | 1,768 | 1,778 | 7,180 |
| 2013/07/05 | 1,752 | 1,761 | 1,748 | 1,752 | 3,730 |
| 2013/07/04 | 1,731 | 1,738 | 1,731 | 1,738 | 1,050 |
| 2013/07/03 | 1,743 | 1,752 | 1,740 | 1,740 | 5,170 |
| 2013/07/02 | 1,733 | 1,738 | 1,733 | 1,733 | 5,360 |
| 2013/07/01 | 1,726 | 1,727 | 1,688 | 1,725 | 9,000 |
| 2013/06/28 | 1,702 | 1,725 | 1,702 | 1,719 | 5,340 |
| 2013/06/27 | 1,685 | 1,685 | 1,665 | 1,685 | 2,290 |
| 2013/06/26 | 1,683 | 1,683 | 1,652 | 1,652 | 3,280 |
| 2013/06/25 | 1,668 | 1,700 | 1,648 | 1,648 | 4,370 |
| 2013/06/24 | 1,690 | 1,691 | 1,672 | 1,680 | 1,720 |
| 2013/06/21 | 1,658 | 1,688 | 1,658 | 1,680 | 10,940 |
| 2013/06/20 | 1,685 | 1,698 | 1,678 | 1,698 | 20,670 |
| 2013/06/19 | 1,695 | 1,700 | 1,691 | 1,698 | 2,750 |
| 2013/06/18 | 1,668 | 1,679 | 1,663 | 1,678 | 3,100 |
| 2013/06/17 | 1,650 | 1,670 | 1,650 | 1,670 | 4,650 |
| 2013/06/14 | 1,692 | 1,692 | 1,664 | 1,678 | 8,510 |
| 2013/06/13 | 1,662 | 1,667 | 1,620 | 1,626 | 18,610 |
| 2013/06/12 | 1,696 | 1,700 | 1,690 | 1,700 | 4,160 |
| 2013/06/11 | 1,755 | 1,755 | 1,734 | 1,741 | 3,290 |
| 2013/06/10 | 1,737 | 1,749 | 1,724 | 1,734 | 7,980 |
| 2013/06/07 | 1,691 | 1,699 | 1,674 | 1,694 | 14,710 |
| 2013/06/06 | 1,712 | 1,730 | 1,710 | 1,717 | 6,280 |
| 2013/06/05 | 1,755 | 1,765 | 1,736 | 1,736 | 10,340 |
| 2013/06/04 | 1,749 | 1,763 | 1,746 | 1,754 | 9,790 |
| 2013/06/03 | 1,758 | 1,770 | 1,756 | 1,760 | 10,130 |
| 2013/05/31 | 1,800 | 1,805 | 1,791 | 1,800 | 3,290 |
| 2013/05/30 | 1,788 | 1,804 | 1,788 | 1,794 | 8,230 |
| 2013/05/29 | 1,835 | 1,835 | 1,816 | 1,825 | 4,270 |
| 2013/05/28 | 1,793 | 1,827 | 1,793 | 1,824 | 6,250 |
| 2013/05/27 | 1,809 | 1,820 | 1,788 | 1,808 | 17,400 |
| 2013/05/24 | 1,817 | 1,834 | 1,787 | 1,819 | 29,320 |
| 2013/05/23 | 1,843 | 1,844 | 1,804 | 1,804 | 27,770 |
| 2013/05/22 | 1,847 | 1,851 | 1,840 | 1,843 | 11,590 |
| 2013/05/21 | 1,840 | 1,844 | 1,835 | 1,843 | 11,680 |
| 2013/05/20 | 1,850 | 1,852 | 1,841 | 1,845 | 13,870 |
| 2013/05/17 | 1,825 | 1,828 | 1,811 | 1,827 | 10,970 |
| 2013/05/16 | 1,830 | 1,830 | 1,819 | 1,819 | 8,060 |
| 2013/05/15 | 1,809 | 1,822 | 1,806 | 1,816 | 8,080 |
| 2013/05/14 | 1,792 | 1,792 | 1,782 | 1,782 | 5,380 |
| 2013/05/13 | 1,788 | 1,792 | 1,781 | 1,787 | 11,680 |
| 2013/05/10 | 1,760 | 1,778 | 1,759 | 1,778 | 9,260 |
| 2013/05/09 | 1,733 | 1,736 | 1,729 | 1,729 | 4,940 |
| 2013/05/08 | 1,719 | 1,731 | 1,719 | 1,729 | 4,420 |
| 2013/05/07 | 1,717 | 1,717 | 1,709 | 1,713 | 19,030 |
| 2013/05/02 | 1,661 | 1,664 | 1,653 | 1,660 | 7,650 |
| 2013/05/01 | 1,678 | 1,678 | 1,671 | 1,671 | 3,610 |
| 2013/04/30 | 1,677 | 1,685 | 1,670 | 1,675 | 3,400 |
| 2013/04/26 | 1,697 | 1,700 | 1,676 | 1,676 | 12,740 |
| 2013/04/25 | 1,688 | 1,688 | 1,678 | 1,686 | 2,270 |
| 2013/04/24 | 1,685 | 1,685 | 1,673 | 1,684 | 11,310 |
| 2013/04/23 | 1,660 | 1,662 | 1,653 | 1,653 | 7,340 |
| 2013/04/22 | 1,660 | 1,669 | 1,657 | 1,662 | 14,760 |
| 2013/04/19 | 1,629 | 1,643 | 1,626 | 1,640 | 11,930 |
| 2013/04/18 | 1,643 | 1,644 | 1,630 | 1,642 | 7,020 |
| 2013/04/17 | 1,656 | 1,662 | 1,652 | 1,659 | 7,420 |
| 2013/04/16 | 1,624 | 1,633 | 1,602 | 1,632 | 23,750 |
| 2013/04/15 | 1,685 | 1,685 | 1,653 | 1,672 | 50,010 |
| 2013/04/12 | 1,706 | 1,707 | 1,697 | 1,702 | 20,270 |
| 2013/04/11 | 1,700 | 1,704 | 1,695 | 1,702 | 9,330 |
| 2013/04/10 | 1,679 | 1,679 | 1,664 | 1,675 | 15,560 |
| 2013/04/09 | 1,679 | 1,680 | 1,666 | 1,666 | 11,550 |
| 2013/04/08 | 1,645 | 1,650 | 1,641 | 1,648 | 23,440 |
| 2013/04/05 | 1,610 | 1,628 | 1,602 | 1,610 | 11,670 |
| 2013/04/04 | 1,558 | 1,583 | 1,550 | 1,583 | 14,790 |
| 2013/04/03 | 1,567 | 1,580 | 1,560 | 1,574 | 13,790 |
| 2013/04/02 | 1,563 | 1,563 | 1,550 | 1,558 | 9,920 |
| 2013/04/01 | 1,590 | 1,590 | 1,579 | 1,579 | 6,930 |
| 2013/03/29 | 1,588 | 1,593 | 1,582 | 1,587 | 4,480 |
| 2013/03/28 | 1,588 | 1,588 | 1,578 | 1,582 | 12,840 |
| 2013/03/27 | 1,598 | 1,598 | 1,584 | 1,587 | 5,370 |
| 2013/03/26 | 1,578 | 1,600 | 1,574 | 1,581 | 19,220 |
| 2013/03/25 | 1,591 | 1,608 | 1,583 | 1,597 | 26,790 |
| 2013/03/22 | 1,584 | 1,584 | 1,572 | 1,576 | 22,620 |
| 2013/03/21 | 1,613 | 1,620 | 1,600 | 1,606 | 14,130 |
| 2013/03/19 | 1,590 | 1,601 | 1,589 | 1,598 | 4,480 |
| 2013/03/18 | 1,585 | 1,585 | 1,560 | 1,566 | 28,680 |
| 2013/03/15 | 1,617 | 1,619 | 1,612 | 1,619 | 8,530 |
| 2013/03/14 | 1,608 | 1,609 | 1,601 | 1,608 | 4,120 |
| 2013/03/13 | 1,602 | 1,610 | 1,583 | 1,600 | 20,620 |
| 2013/03/12 | 1,619 | 1,620 | 1,608 | 1,608 | 18,420 |
| 2013/03/11 | 1,605 | 1,612 | 1,597 | 1,609 | 32,220 |
| 2013/03/08 | 1,576 | 1,585 | 1,570 | 1,585 | 12,280 |
| 2013/03/07 | 1,557 | 1,560 | 1,553 | 1,553 | 12,500 |
| 2013/03/06 | 1,540 | 1,540 | 1,532 | 1,540 | 6,060 |
| 2013/03/05 | 1,529 | 1,530 | 1,519 | 1,519 | 12,340 |
| 2013/03/04 | 1,524 | 1,524 | 1,508 | 1,516 | 6,620 |
| 2013/03/01 | 1,514 | 1,514 | 1,501 | 1,507 | 14,720 |
| 2013/02/28 | 1,507 | 1,515 | 1,500 | 1,504 | 17,200 |
| 2013/02/27 | 1,484 | 1,484 | 1,469 | 1,470 | 23,090 |
| 2013/02/26 | 1,490 | 1,527 | 1,469 | 1,475 | 80,630 |
| 2013/02/25 | 1,538 | 1,538 | 1,528 | 1,534 | 5,760 |
| 2013/02/22 | 1,502 | 1,517 | 1,502 | 1,516 | 10,670 |
| 2013/02/21 | 1,527 | 1,534 | 1,520 | 1,525 | 17,730 |
| 2013/02/20 | 1,540 | 1,541 | 1,539 | 1,540 | 2,700 |
| 2013/02/19 | 1,537 | 1,537 | 1,535 | 1,535 | 8,160 |
| 2013/02/18 | 1,523 | 1,545 | 1,523 | 1,531 | 5,570 |
| 2013/02/15 | 1,527 | 1,527 | 1,511 | 1,514 | 10,280 |
| 2013/02/14 | 1,529 | 1,532 | 1,520 | 1,527 | 3,550 |
| 2013/02/13 | 1,532 | 1,532 | 1,520 | 1,525 | 7,180 |
| 2013/02/12 | 1,541 | 1,541 | 1,529 | 1,531 | 14,720 |
| 2013/02/08 | 1,520 | 1,520 | 1,515 | 1,516 | 4,060 |
| 2013/02/07 | 1,522 | 1,529 | 1,520 | 1,520 | 8,160 |
| 2013/02/06 | 1,529 | 1,529 | 1,509 | 1,524 | 9,370 |
| 2013/02/05 | 1,500 | 1,509 | 1,492 | 1,499 | 21,540 |
| 2013/02/04 | 1,509 | 1,520 | 1,503 | 1,517 | 13,830 |
| 2013/02/01 | 1,490 | 1,499 | 1,481 | 1,492 | 3,960 |
| 2013/01/31 | 1,477 | 1,483 | 1,470 | 1,471 | 12,560 |
| 2013/01/30 | 1,475 | 1,496 | 1,470 | 1,479 | 12,510 |
| 2013/01/29 | 1,464 | 1,470 | 1,463 | 1,464 | 8,300 |
| 2013/01/28 | 1,470 | 1,470 | 1,463 | 1,469 | 4,030 |
| 2013/01/25 | 1,464 | 1,464 | 1,430 | 1,451 | 8,580 |
| 2013/01/24 | 1,420 | 1,435 | 1,420 | 1,434 | 1,980 |
| 2013/01/23 | 1,431 | 1,431 | 1,420 | 1,420 | 2,510 |
| 2013/01/22 | 1,443 | 1,448 | 1,428 | 1,436 | 11,160 |
| 2013/01/21 | 1,454 | 1,454 | 1,435 | 1,440 | 20,200 |
| 2013/01/18 | 1,441 | 1,448 | 1,433 | 1,448 | 9,900 |
| 2013/01/17 | 1,419 | 1,419 | 1,401 | 1,409 | 5,420 |
| 2013/01/16 | 1,415 | 1,434 | 1,396 | 1,397 | 39,860 |
| 2013/01/15 | 1,449 | 1,449 | 1,427 | 1,434 | 16,720 |
| 2013/01/11 | 1,437 | 1,437 | 1,421 | 1,425 | 3,670 |
| 2013/01/10 | 1,405 | 1,411 | 1,400 | 1,410 | 10,900 |
| 2013/01/09 | 1,373 | 1,399 | 1,373 | 1,394 | 9,420 |
| 2013/01/08 | 1,401 | 1,410 | 1,394 | 1,394 | 14,830 |
| 2013/01/07 | 1,450 | 1,452 | 1,403 | 1,403 | 22,510 |
| 2013/01/04 | 1,428 | 1,437 | 1,428 | 1,433 | 7,060 |