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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,965 | 2,995 | 2,965 | 2,981 | 11,520 |
| 2018/12/27 | 2,958 | 2,971 | 2,940 | 2,949 | 21,230 |
| 2018/12/26 | 2,799 | 2,824 | 2,762 | 2,780 | 30,980 |
| 2018/12/25 | 2,831 | 2,833 | 2,790 | 2,800 | 32,500 |
| 2018/12/21 | 2,975 | 2,994 | 2,969 | 2,981 | 22,320 |
| 2018/12/20 | 3,050 | 3,060 | 3,005 | 3,005 | 22,190 |
| 2018/12/19 | 3,095 | 3,105 | 3,075 | 3,100 | 6,160 |
| 2018/12/18 | 3,125 | 3,130 | 3,100 | 3,100 | 12,710 |
| 2018/12/17 | 3,185 | 3,205 | 3,185 | 3,195 | 6,400 |
| 2018/12/14 | 3,240 | 3,255 | 3,210 | 3,210 | 7,620 |
| 2018/12/13 | 3,255 | 3,270 | 3,250 | 3,250 | 12,650 |
| 2018/12/12 | 3,230 | 3,265 | 3,225 | 3,255 | 5,890 |
| 2018/12/11 | 3,225 | 3,230 | 3,205 | 3,220 | 7,090 |
| 2018/12/10 | 3,185 | 3,185 | 3,170 | 3,175 | 15,530 |
| 2018/12/07 | 3,275 | 3,280 | 3,265 | 3,275 | 4,110 |
| 2018/12/06 | 3,280 | 3,280 | 3,240 | 3,250 | 6,200 |
| 2018/12/05 | 3,295 | 3,315 | 3,285 | 3,300 | 6,180 |
| 2018/12/04 | 3,415 | 3,415 | 3,370 | 3,370 | 6,330 |
| 2018/12/03 | 3,430 | 3,440 | 3,425 | 3,435 | 9,330 |
| 2018/11/30 | 3,345 | 3,355 | 3,340 | 3,350 | 5,220 |
| 2018/11/29 | 3,350 | 3,355 | 3,335 | 3,340 | 8,090 |
| 2018/11/28 | 3,300 | 3,300 | 3,290 | 3,295 | 3,160 |
| 2018/11/27 | 3,255 | 3,270 | 3,250 | 3,255 | 2,330 |
| 2018/11/26 | 3,220 | 3,235 | 3,210 | 3,235 | 2,840 |
| 2018/11/22 | 3,235 | 3,240 | 3,225 | 3,235 | 7,180 |
| 2018/11/21 | 3,210 | 3,235 | 3,205 | 3,230 | 13,580 |
| 2018/11/20 | 3,260 | 3,275 | 3,250 | 3,260 | 7,520 |
| 2018/11/19 | 3,315 | 3,330 | 3,315 | 3,315 | 3,580 |
| 2018/11/16 | 3,335 | 3,345 | 3,325 | 3,330 | 3,570 |
| 2018/11/15 | 3,310 | 3,310 | 3,290 | 3,305 | 5,760 |
| 2018/11/14 | 3,360 | 3,360 | 3,345 | 3,350 | 2,780 |
| 2018/11/13 | 3,335 | 3,370 | 3,330 | 3,370 | 9,110 |
| 2018/11/12 | 3,410 | 3,435 | 3,400 | 3,430 | 2,740 |
| 2018/11/09 | 3,445 | 3,450 | 3,430 | 3,445 | 5,290 |
| 2018/11/08 | 3,440 | 3,450 | 3,435 | 3,445 | 16,810 |
| 2018/11/07 | 3,370 | 3,400 | 3,345 | 3,360 | 10,210 |
| 2018/11/06 | 3,345 | 3,355 | 3,340 | 3,355 | 3,650 |
| 2018/11/05 | 3,310 | 3,320 | 3,310 | 3,320 | 5,120 |
| 2018/11/02 | 3,320 | 3,360 | 3,315 | 3,360 | 6,000 |
| 2018/11/01 | 3,300 | 3,315 | 3,275 | 3,305 | 12,360 |
| 2018/10/31 | 3,280 | 3,295 | 3,255 | 3,290 | 14,190 |
| 2018/10/30 | 3,190 | 3,240 | 3,190 | 3,230 | 7,060 |
| 2018/10/29 | 3,230 | 3,235 | 3,205 | 3,205 | 7,040 |
| 2018/10/26 | 3,240 | 3,245 | 3,210 | 3,215 | 8,350 |
| 2018/10/25 | 3,220 | 3,240 | 3,210 | 3,220 | 20,330 |
| 2018/10/24 | 3,330 | 3,340 | 3,305 | 3,325 | 7,830 |
| 2018/10/23 | 3,350 | 3,350 | 3,305 | 3,310 | 6,630 |
| 2018/10/22 | 3,345 | 3,365 | 3,330 | 3,365 | 3,300 |
| 2018/10/19 | 3,355 | 3,380 | 3,345 | 3,375 | 10,400 |
| 2018/10/18 | 3,400 | 3,410 | 3,390 | 3,390 | 4,210 |
| 2018/10/17 | 3,420 | 3,420 | 3,395 | 3,395 | 13,450 |
| 2018/10/16 | 3,335 | 3,340 | 3,325 | 3,330 | 7,280 |
| 2018/10/15 | 3,390 | 3,390 | 3,330 | 3,335 | 25,980 |
| 2018/10/12 | 3,320 | 3,370 | 3,320 | 3,365 | 22,210 |
| 2018/10/11 | 3,355 | 3,355 | 3,300 | 3,310 | 36,800 |
| 2018/10/10 | 3,505 | 3,510 | 3,490 | 3,495 | 7,530 |
| 2018/10/09 | 3,520 | 3,525 | 3,495 | 3,500 | 18,140 |
| 2018/10/05 | 3,560 | 3,570 | 3,550 | 3,555 | 12,220 |
| 2018/10/04 | 3,590 | 3,595 | 3,575 | 3,575 | 5,710 |
| 2018/10/03 | 3,565 | 3,590 | 3,565 | 3,585 | 5,240 |
| 2018/10/02 | 3,590 | 3,590 | 3,570 | 3,575 | 8,930 |
| 2018/10/01 | 3,580 | 3,590 | 3,575 | 3,580 | 7,190 |
| 2018/09/28 | 3,550 | 3,565 | 3,545 | 3,560 | 7,010 |
| 2018/09/27 | 3,525 | 3,525 | 3,510 | 3,510 | 7,770 |
| 2018/09/26 | 3,545 | 3,545 | 3,530 | 3,545 | 7,990 |
| 2018/09/25 | 3,540 | 3,545 | 3,535 | 3,535 | 5,980 |
| 2018/09/21 | 3,545 | 3,560 | 3,540 | 3,550 | 7,160 |
| 2018/09/20 | 3,520 | 3,520 | 3,510 | 3,515 | 11,650 |
| 2018/09/19 | 3,500 | 3,510 | 3,500 | 3,500 | 9,220 |
| 2018/09/18 | 3,455 | 3,480 | 3,455 | 3,470 | 4,170 |
| 2018/09/14 | 3,490 | 3,495 | 3,480 | 3,480 | 14,080 |
| 2018/09/13 | 3,455 | 3,460 | 3,450 | 3,460 | 7,260 |
| 2018/09/12 | 3,460 | 3,465 | 3,450 | 3,460 | 5,910 |
| 2018/09/11 | 3,445 | 3,460 | 3,440 | 3,450 | 4,550 |
| 2018/09/10 | 3,425 | 3,440 | 3,425 | 3,435 | 5,840 |
| 2018/09/07 | 3,420 | 3,425 | 3,405 | 3,420 | 6,660 |
| 2018/09/06 | 3,460 | 3,460 | 3,440 | 3,450 | 11,730 |
| 2018/09/05 | 3,470 | 3,485 | 3,470 | 3,480 | 1,790 |
| 2018/09/04 | 3,480 | 3,485 | 3,465 | 3,470 | 2,920 |
| 2018/09/03 | 3,480 | 3,480 | 3,460 | 3,470 | 3,020 |
| 2018/08/31 | 3,460 | 3,470 | 3,455 | 3,465 | 9,500 |
| 2018/08/30 | 3,510 | 3,510 | 3,485 | 3,485 | 8,250 |
| 2018/08/29 | 3,470 | 3,520 | 3,460 | 3,470 | 7,870 |
| 2018/08/28 | 3,470 | 3,470 | 3,455 | 3,470 | 8,680 |
| 2018/08/27 | 3,435 | 3,445 | 3,430 | 3,430 | 2,730 |
| 2018/08/24 | 3,420 | 3,425 | 3,415 | 3,415 | 2,230 |
| 2018/08/23 | 3,400 | 3,405 | 3,390 | 3,400 | 1,780 |
| 2018/08/22 | 3,375 | 3,395 | 3,370 | 3,390 | 1,020 |
| 2018/08/21 | 3,380 | 3,390 | 3,370 | 3,370 | 2,090 |
| 2018/08/20 | 3,390 | 3,395 | 3,375 | 3,385 | 1,880 |
| 2018/08/17 | 3,380 | 3,390 | 3,375 | 3,380 | 1,540 |
| 2018/08/16 | 3,355 | 3,375 | 3,340 | 3,375 | 4,350 |
| 2018/08/15 | 3,385 | 3,395 | 3,380 | 3,380 | 2,260 |
| 2018/08/14 | 3,355 | 3,375 | 3,355 | 3,375 | 2,740 |
| 2018/08/13 | 3,370 | 3,370 | 3,340 | 3,350 | 4,580 |
| 2018/08/10 | 3,410 | 3,410 | 3,385 | 3,390 | 3,040 |
| 2018/08/09 | 3,405 | 3,405 | 3,395 | 3,400 | 1,710 |
| 2018/08/08 | 3,420 | 3,425 | 3,410 | 3,410 | 2,860 |
| 2018/08/07 | 3,400 | 3,420 | 3,400 | 3,410 | 7,830 |
| 2018/08/06 | 3,390 | 3,400 | 3,385 | 3,390 | 1,810 |
| 2018/08/03 | 3,390 | 3,395 | 3,380 | 3,385 | 7,010 |
| 2018/08/02 | 3,380 | 3,380 | 3,360 | 3,360 | 6,330 |
| 2018/08/01 | 3,385 | 3,390 | 3,370 | 3,385 | 2,180 |
| 2018/07/31 | 3,345 | 3,355 | 3,340 | 3,350 | 3,180 |
| 2018/07/30 | 3,355 | 3,360 | 3,340 | 3,355 | 7,000 |
| 2018/07/27 | 3,385 | 3,395 | 3,380 | 3,390 | 4,460 |
| 2018/07/26 | 3,375 | 3,375 | 3,365 | 3,370 | 1,410 |
| 2018/07/25 | 3,360 | 3,375 | 3,355 | 3,355 | 3,220 |
| 2018/07/24 | 3,370 | 3,370 | 3,345 | 3,370 | 3,340 |
| 2018/07/23 | 3,345 | 3,345 | 3,320 | 3,335 | 7,900 |
| 2018/07/20 | 3,385 | 3,395 | 3,365 | 3,380 | 3,030 |
| 2018/07/19 | 3,410 | 3,410 | 3,395 | 3,400 | 7,400 |
| 2018/07/18 | 3,415 | 3,420 | 3,405 | 3,405 | 5,580 |
| 2018/07/17 | 3,380 | 3,430 | 3,355 | 3,370 | 17,700 |
| 2018/07/13 | 3,385 | 3,395 | 3,375 | 3,385 | 9,700 |
| 2018/07/12 | 3,335 | 3,355 | 3,335 | 3,350 | 4,850 |
| 2018/07/11 | 3,305 | 3,320 | 3,290 | 3,310 | 2,580 |
| 2018/07/10 | 3,320 | 3,335 | 3,315 | 3,330 | 7,190 |
| 2018/07/09 | 3,285 | 3,290 | 3,280 | 3,285 | 7,570 |
| 2018/07/06 | 3,240 | 3,265 | 3,240 | 3,260 | 6,160 |
| 2018/07/05 | 3,220 | 3,230 | 3,215 | 3,225 | 1,330 |
| 2018/07/04 | 3,215 | 3,230 | 3,210 | 3,225 | 2,350 |
| 2018/07/03 | 3,245 | 3,255 | 3,235 | 3,250 | 2,940 |
| 2018/07/02 | 3,240 | 3,250 | 3,210 | 3,210 | 4,330 |
| 2018/06/29 | 3,230 | 3,240 | 3,215 | 3,235 | 3,310 |
| 2018/06/28 | 3,210 | 3,215 | 3,195 | 3,210 | 4,100 |
| 2018/06/27 | 3,220 | 3,230 | 3,210 | 3,210 | 1,580 |
| 2018/06/26 | 3,205 | 3,210 | 3,190 | 3,210 | 6,930 |
| 2018/06/25 | 3,255 | 3,255 | 3,220 | 3,225 | 3,860 |
| 2018/06/22 | 3,255 | 3,260 | 3,250 | 3,255 | 3,820 |
| 2018/06/21 | 3,280 | 3,305 | 3,280 | 3,300 | 5,690 |
| 2018/06/20 | 3,260 | 3,280 | 3,255 | 3,275 | 3,000 |
| 2018/06/19 | 3,275 | 3,275 | 3,235 | 3,240 | 9,570 |
| 2018/06/18 | 3,305 | 3,305 | 3,270 | 3,285 | 5,700 |
| 2018/06/15 | 3,300 | 3,315 | 3,295 | 3,305 | 3,830 |
| 2018/06/14 | 3,280 | 3,290 | 3,275 | 3,275 | 4,390 |
| 2018/06/13 | 3,300 | 3,315 | 3,300 | 3,310 | 4,160 |
| 2018/06/12 | 3,295 | 3,300 | 3,285 | 3,300 | 3,640 |
| 2018/06/11 | 3,260 | 3,270 | 3,255 | 3,270 | 6,660 |
| 2018/06/08 | 3,260 | 3,275 | 3,250 | 3,250 | 2,240 |
| 2018/06/07 | 3,270 | 3,280 | 3,265 | 3,265 | 7,180 |
| 2018/06/06 | 3,230 | 3,255 | 3,230 | 3,245 | 7,680 |
| 2018/06/05 | 3,235 | 3,240 | 3,225 | 3,230 | 2,720 |
| 2018/06/04 | 3,205 | 3,220 | 3,205 | 3,220 | 4,260 |
| 2018/06/01 | 3,155 | 3,180 | 3,155 | 3,165 | 6,220 |
| 2018/05/31 | 3,170 | 3,175 | 3,165 | 3,175 | 6,550 |
| 2018/05/30 | 3,125 | 3,145 | 3,120 | 3,135 | 7,530 |
| 2018/05/29 | 3,200 | 3,200 | 3,175 | 3,185 | 2,000 |
| 2018/05/28 | 3,215 | 3,215 | 3,195 | 3,210 | 2,100 |
| 2018/05/25 | 3,200 | 3,220 | 3,200 | 3,220 | 3,860 |
| 2018/05/24 | 3,220 | 3,220 | 3,195 | 3,200 | 1,310 |
| 2018/05/23 | 3,240 | 3,240 | 3,215 | 3,220 | 2,950 |
| 2018/05/22 | 3,250 | 3,255 | 3,245 | 3,250 | 2,800 |
| 2018/05/21 | 3,240 | 3,255 | 3,240 | 3,250 | 8,810 |
| 2018/05/18 | 3,235 | 3,240 | 3,225 | 3,230 | 2,300 |
| 2018/05/17 | 3,215 | 3,220 | 3,210 | 3,210 | 2,970 |
| 2018/05/16 | 3,205 | 3,205 | 3,190 | 3,195 | 3,400 |
| 2018/05/15 | 3,215 | 3,215 | 3,205 | 3,210 | 5,230 |
| 2018/05/14 | 3,210 | 3,225 | 3,200 | 3,220 | 3,870 |
| 2018/05/11 | 3,180 | 3,205 | 3,180 | 3,190 | 9,930 |
| 2018/05/10 | 3,170 | 3,180 | 3,165 | 3,175 | 4,280 |
| 2018/05/09 | 3,120 | 3,135 | 3,115 | 3,135 | 1,820 |
| 2018/05/08 | 3,115 | 3,125 | 3,110 | 3,125 | 1,720 |
| 2018/05/07 | 3,125 | 3,125 | 3,100 | 3,125 | 5,250 |
| 2018/05/02 | 3,125 | 3,125 | 3,105 | 3,115 | 4,560 |
| 2018/05/01 | 3,100 | 3,110 | 3,095 | 3,100 | 2,080 |
| 2018/04/27 | 3,120 | 3,125 | 3,115 | 3,115 | 2,260 |
| 2018/04/26 | 3,095 | 3,110 | 3,085 | 3,095 | 5,360 |
| 2018/04/25 | 3,080 | 3,090 | 3,065 | 3,065 | 4,240 |
| 2018/04/24 | 3,110 | 3,120 | 3,105 | 3,115 | 2,930 |
| 2018/04/23 | 3,100 | 3,105 | 3,085 | 3,090 | 3,790 |
| 2018/04/20 | 3,100 | 3,115 | 3,085 | 3,095 | 2,690 |
| 2018/04/19 | 3,115 | 3,125 | 3,110 | 3,120 | 1,670 |
| 2018/04/18 | 3,100 | 3,120 | 3,100 | 3,115 | 4,300 |
| 2018/04/17 | 3,070 | 3,080 | 3,070 | 3,080 | 890 |
| 2018/04/16 | 3,070 | 3,080 | 3,055 | 3,055 | 4,180 |
| 2018/04/13 | 3,050 | 3,065 | 3,040 | 3,065 | 4,200 |
| 2018/04/12 | 3,035 | 3,040 | 3,025 | 3,025 | 1,670 |
| 2018/04/11 | 3,045 | 3,045 | 3,020 | 3,035 | 760 |
| 2018/04/10 | 2,992 | 3,040 | 2,989 | 3,035 | 2,300 |
| 2018/04/09 | 2,998 | 3,015 | 2,994 | 3,000 | 3,030 |
| 2018/04/06 | 3,025 | 3,035 | 3,010 | 3,020 | 3,400 |
| 2018/04/05 | 3,020 | 3,045 | 3,020 | 3,030 | 5,290 |
| 2018/04/04 | 2,971 | 2,974 | 2,966 | 2,970 | 1,710 |
| 2018/04/03 | 2,937 | 2,949 | 2,922 | 2,933 | 10,010 |
| 2018/04/02 | 3,000 | 3,015 | 3,000 | 3,000 | 1,520 |
| 2018/03/30 | 3,000 | 3,010 | 2,989 | 3,000 | 2,890 |
| 2018/03/29 | 2,994 | 2,994 | 2,972 | 2,975 | 2,330 |
| 2018/03/28 | 2,953 | 2,975 | 2,937 | 2,958 | 7,650 |
| 2018/03/27 | 3,005 | 3,030 | 3,005 | 3,030 | 2,680 |
| 2018/03/26 | 2,925 | 2,954 | 2,922 | 2,954 | 9,070 |
| 2018/03/23 | 2,968 | 2,979 | 2,945 | 2,962 | 26,380 |
| 2018/03/22 | 3,085 | 3,090 | 3,075 | 3,085 | 3,350 |
| 2018/03/20 | 3,090 | 3,110 | 3,075 | 3,110 | 4,510 |
| 2018/03/19 | 3,125 | 3,130 | 3,110 | 3,110 | 3,380 |
| 2018/03/16 | 3,145 | 3,145 | 3,120 | 3,130 | 1,380 |
| 2018/03/15 | 3,135 | 3,135 | 3,105 | 3,125 | 3,090 |
| 2018/03/14 | 3,160 | 3,160 | 3,150 | 3,155 | 1,780 |
| 2018/03/13 | 3,165 | 3,195 | 3,165 | 3,190 | 2,750 |
| 2018/03/12 | 3,195 | 3,205 | 3,180 | 3,200 | 5,960 |
| 2018/03/09 | 3,120 | 3,145 | 3,120 | 3,125 | 5,140 |
| 2018/03/08 | 3,090 | 3,100 | 3,090 | 3,090 | 1,430 |
| 2018/03/07 | 3,055 | 3,070 | 3,035 | 3,050 | 2,150 |
| 2018/03/06 | 3,095 | 3,105 | 3,090 | 3,105 | 2,710 |
| 2018/03/05 | 3,035 | 3,050 | 3,020 | 3,030 | 10,320 |
| 2018/03/02 | 3,070 | 3,070 | 3,035 | 3,045 | 13,710 |
| 2018/03/01 | 3,125 | 3,125 | 3,100 | 3,100 | 6,480 |
| 2018/02/28 | 3,170 | 3,180 | 3,155 | 3,160 | 2,060 |
| 2018/02/27 | 3,195 | 3,200 | 3,180 | 3,190 | 4,000 |
| 2018/02/26 | 3,170 | 3,170 | 3,140 | 3,165 | 4,240 |
| 2018/02/23 | 3,110 | 3,135 | 3,110 | 3,125 | 2,550 |
| 2018/02/22 | 3,120 | 3,120 | 3,095 | 3,105 | 4,770 |
| 2018/02/21 | 3,135 | 3,150 | 3,130 | 3,135 | 2,720 |
| 2018/02/20 | 3,150 | 3,150 | 3,125 | 3,150 | 9,400 |
| 2018/02/19 | 3,125 | 3,150 | 3,125 | 3,150 | 8,120 |
| 2018/02/16 | 3,110 | 3,120 | 3,100 | 3,115 | 6,830 |
| 2018/02/15 | 3,080 | 3,100 | 3,075 | 3,100 | 5,930 |
| 2018/02/14 | 3,075 | 3,080 | 3,040 | 3,065 | 7,140 |
| 2018/02/13 | 3,085 | 3,095 | 3,060 | 3,060 | 6,840 |
| 2018/02/09 | 3,010 | 3,075 | 3,010 | 3,050 | 19,170 |
| 2018/02/08 | 3,090 | 3,150 | 3,090 | 3,150 | 7,020 |
| 2018/02/07 | 3,170 | 3,170 | 3,120 | 3,125 | 13,460 |
| 2018/02/06 | 3,040 | 3,075 | 2,960 | 3,005 | 64,710 |
| 2018/02/05 | 3,230 | 3,265 | 3,215 | 3,265 | 16,190 |
| 2018/02/02 | 3,315 | 3,315 | 3,290 | 3,310 | 3,900 |
| 2018/02/01 | 3,305 | 3,320 | 3,305 | 3,315 | 1,000 |
| 2018/01/31 | 3,290 | 3,305 | 3,285 | 3,290 | 12,360 |
| 2018/01/30 | 3,335 | 3,335 | 3,290 | 3,300 | 10,060 |
| 2018/01/29 | 3,350 | 3,355 | 3,335 | 3,340 | 3,740 |
| 2018/01/26 | 3,345 | 3,350 | 3,325 | 3,335 | 3,860 |
| 2018/01/25 | 3,320 | 3,345 | 3,310 | 3,310 | 8,200 |
| 2018/01/24 | 3,345 | 3,355 | 3,335 | 3,340 | 3,500 |
| 2018/01/23 | 3,350 | 3,370 | 3,350 | 3,360 | 12,440 |
| 2018/01/22 | 3,320 | 3,325 | 3,310 | 3,315 | 3,340 |
| 2018/01/19 | 3,325 | 3,325 | 3,300 | 3,310 | 11,090 |
| 2018/01/18 | 3,345 | 3,345 | 3,325 | 3,325 | 8,110 |
| 2018/01/17 | 3,290 | 3,310 | 3,270 | 3,290 | 24,600 |
| 2018/01/16 | 3,330 | 3,355 | 3,330 | 3,340 | 26,090 |
| 2018/01/15 | 3,350 | 3,350 | 3,330 | 3,335 | 7,600 |
| 2018/01/12 | 3,330 | 3,330 | 3,315 | 3,325 | 3,190 |
| 2018/01/11 | 3,305 | 3,320 | 3,300 | 3,315 | 4,010 |
| 2018/01/10 | 3,350 | 3,350 | 3,325 | 3,335 | 6,460 |
| 2018/01/09 | 3,350 | 3,350 | 3,325 | 3,330 | 9,970 |
| 2018/01/05 | 3,315 | 3,320 | 3,310 | 3,315 | 9,740 |
| 2018/01/04 | 3,290 | 3,295 | 3,285 | 3,295 | 6,750 |