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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,870 | 3,870 | 3,850 | 3,855 | 20,440 |
| 2019/12/27 | 3,865 | 3,880 | 3,865 | 3,875 | 7,840 |
| 2019/12/26 | 3,845 | 3,860 | 3,840 | 3,850 | 8,210 |
| 2019/12/25 | 3,850 | 3,855 | 3,840 | 3,840 | 10,430 |
| 2019/12/24 | 3,840 | 3,850 | 3,840 | 3,850 | 7,620 |
| 2019/12/23 | 3,845 | 3,850 | 3,840 | 3,840 | 11,370 |
| 2019/12/20 | 3,820 | 3,825 | 3,815 | 3,815 | 8,450 |
| 2019/12/19 | 3,815 | 3,825 | 3,810 | 3,810 | 4,340 |
| 2019/12/18 | 3,810 | 3,810 | 3,805 | 3,805 | 33,450 |
| 2019/12/17 | 3,815 | 3,820 | 3,800 | 3,810 | 11,290 |
| 2019/12/16 | 3,785 | 3,795 | 3,780 | 3,790 | 6,380 |
| 2019/12/13 | 3,785 | 3,800 | 3,780 | 3,795 | 17,770 |
| 2019/12/12 | 3,720 | 3,720 | 3,710 | 3,720 | 17,190 |
| 2019/12/11 | 3,715 | 3,715 | 3,700 | 3,710 | 4,260 |
| 2019/12/10 | 3,710 | 3,710 | 3,700 | 3,705 | 4,600 |
| 2019/12/09 | 3,720 | 3,720 | 3,705 | 3,710 | 10,530 |
| 2019/12/06 | 3,700 | 3,705 | 3,690 | 3,690 | 65,810 |
| 2019/12/05 | 3,680 | 3,695 | 3,680 | 3,690 | 23,000 |
| 2019/12/04 | 3,665 | 3,665 | 3,645 | 3,665 | 101,970 |
| 2019/12/03 | 3,695 | 3,710 | 3,685 | 3,710 | 23,910 |
| 2019/12/02 | 3,745 | 3,765 | 3,745 | 3,765 | 15,300 |
| 2019/11/29 | 3,750 | 3,760 | 3,740 | 3,740 | 8,780 |
| 2019/11/28 | 3,735 | 3,745 | 3,735 | 3,745 | 10,480 |
| 2019/11/27 | 3,725 | 3,740 | 3,725 | 3,735 | 8,030 |
| 2019/11/26 | 3,710 | 3,735 | 3,710 | 3,710 | 57,310 |
| 2019/11/25 | 3,685 | 3,695 | 3,685 | 3,690 | 10,570 |
| 2019/11/22 | 3,660 | 3,675 | 3,660 | 3,665 | 9,020 |
| 2019/11/21 | 3,660 | 3,665 | 3,640 | 3,665 | 13,590 |
| 2019/11/20 | 3,670 | 3,680 | 3,665 | 3,670 | 38,130 |
| 2019/11/19 | 3,690 | 3,690 | 3,670 | 3,690 | 8,420 |
| 2019/11/18 | 3,680 | 3,690 | 3,675 | 3,685 | 37,260 |
| 2019/11/15 | 3,650 | 3,675 | 3,650 | 3,665 | 7,450 |
| 2019/11/14 | 3,660 | 3,665 | 3,650 | 3,655 | 4,850 |
| 2019/11/13 | 3,655 | 3,660 | 3,650 | 3,655 | 4,230 |
| 2019/11/12 | 3,655 | 3,670 | 3,655 | 3,670 | 6,650 |
| 2019/11/11 | 3,665 | 3,670 | 3,650 | 3,650 | 25,950 |
| 2019/11/08 | 3,660 | 3,680 | 3,650 | 3,655 | 101,250 |
| 2019/11/07 | 3,645 | 3,645 | 3,625 | 3,640 | 11,790 |
| 2019/11/06 | 3,640 | 3,645 | 3,630 | 3,635 | 6,740 |
| 2019/11/05 | 3,635 | 3,645 | 3,630 | 3,645 | 12,070 |
| 2019/11/01 | 3,560 | 3,580 | 3,555 | 3,575 | 6,090 |
| 2019/10/31 | 3,600 | 3,610 | 3,590 | 3,595 | 10,330 |
| 2019/10/30 | 3,585 | 3,590 | 3,580 | 3,585 | 10,610 |
| 2019/10/29 | 3,595 | 3,605 | 3,595 | 3,595 | 14,920 |
| 2019/10/28 | 3,570 | 3,580 | 3,570 | 3,575 | 8,140 |
| 2019/10/25 | 3,550 | 3,550 | 3,540 | 3,550 | 4,610 |
| 2019/10/24 | 3,545 | 3,550 | 3,545 | 3,550 | 6,720 |
| 2019/10/23 | 3,530 | 3,530 | 3,510 | 3,525 | 10,620 |
| 2019/10/21 | 3,520 | 3,540 | 3,520 | 3,525 | 21,230 |
| 2019/10/18 | 3,535 | 3,540 | 3,525 | 3,525 | 15,690 |
| 2019/10/17 | 3,525 | 3,540 | 3,525 | 3,535 | 10,420 |
| 2019/10/16 | 3,535 | 3,545 | 3,525 | 3,530 | 66,690 |
| 2019/10/15 | 3,510 | 3,510 | 3,495 | 3,500 | 29,870 |
| 2019/10/11 | 3,455 | 3,470 | 3,450 | 3,470 | 10,090 |
| 2019/10/10 | 3,375 | 3,420 | 3,370 | 3,405 | 68,310 |
| 2019/10/09 | 3,370 | 3,385 | 3,365 | 3,385 | 20,610 |
| 2019/10/08 | 3,420 | 3,445 | 3,420 | 3,435 | 4,580 |
| 2019/10/07 | 3,415 | 3,420 | 3,405 | 3,420 | 5,650 |
| 2019/10/04 | 3,380 | 3,390 | 3,370 | 3,385 | 44,140 |
| 2019/10/03 | 3,355 | 3,370 | 3,345 | 3,370 | 162,870 |
| 2019/10/02 | 3,450 | 3,455 | 3,440 | 3,445 | 15,980 |
| 2019/10/01 | 3,495 | 3,515 | 3,495 | 3,515 | 3,200 |
| 2019/09/30 | 3,485 | 3,490 | 3,475 | 3,475 | 23,210 |
| 2019/09/27 | 3,485 | 3,490 | 3,475 | 3,490 | 3,330 |
| 2019/09/26 | 3,490 | 3,490 | 3,480 | 3,485 | 2,140 |
| 2019/09/25 | 3,465 | 3,470 | 3,450 | 3,465 | 23,920 |
| 2019/09/24 | 3,510 | 3,515 | 3,500 | 3,505 | 23,020 |
| 2019/09/20 | 3,530 | 3,530 | 3,515 | 3,515 | 25,930 |
| 2019/09/19 | 3,540 | 3,545 | 3,505 | 3,510 | 29,710 |
| 2019/09/18 | 3,530 | 3,530 | 3,520 | 3,520 | 3,800 |
| 2019/09/17 | 3,525 | 3,530 | 3,515 | 3,515 | 7,050 |
| 2019/09/13 | 3,540 | 3,545 | 3,530 | 3,540 | 16,180 |
| 2019/09/12 | 3,535 | 3,545 | 3,525 | 3,525 | 83,960 |
| 2019/09/11 | 3,475 | 3,495 | 3,470 | 3,485 | 9,550 |
| 2019/09/10 | 3,470 | 3,480 | 3,465 | 3,465 | 5,670 |
| 2019/09/09 | 3,455 | 3,470 | 3,455 | 3,465 | 7,500 |
| 2019/09/06 | 3,455 | 3,465 | 3,450 | 3,455 | 16,130 |
| 2019/09/05 | 3,385 | 3,440 | 3,385 | 3,425 | 20,930 |
| 2019/09/04 | 3,340 | 3,370 | 3,335 | 3,365 | 11,140 |
| 2019/09/03 | 3,350 | 3,365 | 3,350 | 3,350 | 4,550 |
| 2019/09/02 | 3,355 | 3,365 | 3,350 | 3,355 | 6,980 |
| 2019/08/30 | 3,375 | 3,390 | 3,375 | 3,380 | 172,310 |
| 2019/08/29 | 3,320 | 3,330 | 3,310 | 3,310 | 4,810 |
| 2019/08/28 | 3,300 | 3,310 | 3,295 | 3,305 | 5,170 |
| 2019/08/27 | 3,305 | 3,315 | 3,305 | 3,305 | 15,680 |
| 2019/08/26 | 3,225 | 3,260 | 3,215 | 3,245 | 209,330 |
| 2019/08/23 | 3,375 | 3,400 | 3,375 | 3,400 | 13,990 |
| 2019/08/22 | 3,395 | 3,395 | 3,375 | 3,375 | 41,800 |
| 2019/08/21 | 3,345 | 3,365 | 3,340 | 3,365 | 5,360 |
| 2019/08/20 | 3,375 | 3,385 | 3,370 | 3,380 | 9,240 |
| 2019/08/19 | 3,350 | 3,360 | 3,345 | 3,355 | 7,110 |
| 2019/08/16 | 3,290 | 3,305 | 3,280 | 3,305 | 9,540 |
| 2019/08/15 | 3,275 | 3,285 | 3,265 | 3,285 | 41,150 |
| 2019/08/14 | 3,385 | 3,395 | 3,370 | 3,380 | 12,720 |
| 2019/08/13 | 3,305 | 3,310 | 3,295 | 3,300 | 14,070 |
| 2019/08/09 | 3,365 | 3,375 | 3,365 | 3,365 | 49,230 |
| 2019/08/08 | 3,310 | 3,340 | 3,305 | 3,330 | 13,010 |
| 2019/08/07 | 3,310 | 3,315 | 3,280 | 3,300 | 49,990 |
| 2019/08/06 | 3,195 | 3,310 | 3,185 | 3,290 | 62,260 |
| 2019/08/05 | 3,385 | 3,385 | 3,315 | 3,335 | 45,540 |
| 2019/08/02 | 3,435 | 3,440 | 3,410 | 3,425 | 31,920 |
| 2019/08/01 | 3,505 | 3,535 | 3,505 | 3,530 | 7,360 |
| 2019/07/31 | 3,545 | 3,555 | 3,545 | 3,555 | 6,120 |
| 2019/07/30 | 3,565 | 3,570 | 3,560 | 3,560 | 14,780 |
| 2019/07/29 | 3,555 | 3,555 | 3,545 | 3,550 | 4,960 |
| 2019/07/26 | 3,545 | 3,550 | 3,535 | 3,540 | 5,270 |
| 2019/07/25 | 3,535 | 3,545 | 3,535 | 3,540 | 8,890 |
| 2019/07/24 | 3,520 | 3,530 | 3,515 | 3,520 | 5,980 |
| 2019/07/23 | 3,500 | 3,510 | 3,495 | 3,505 | 11,860 |
| 2019/07/22 | 3,475 | 3,485 | 3,470 | 3,485 | 10,050 |
| 2019/07/19 | 3,485 | 3,505 | 3,485 | 3,500 | 14,020 |
| 2019/07/18 | 3,490 | 3,490 | 3,465 | 3,465 | 72,600 |
| 2019/07/17 | 3,520 | 3,530 | 3,520 | 3,530 | 51,610 |
| 2019/07/16 | 3,530 | 3,535 | 3,520 | 3,535 | 11,770 |
| 2019/07/12 | 3,525 | 3,540 | 3,525 | 3,530 | 27,670 |
| 2019/07/11 | 3,510 | 3,515 | 3,505 | 3,510 | 4,580 |
| 2019/07/10 | 3,510 | 3,525 | 3,510 | 3,510 | 10,520 |
| 2019/07/09 | 3,500 | 3,510 | 3,485 | 3,490 | 3,570 |
| 2019/07/08 | 3,505 | 3,510 | 3,490 | 3,490 | 12,170 |
| 2019/07/05 | 3,500 | 3,510 | 3,500 | 3,505 | 7,210 |
| 2019/07/04 | 3,495 | 3,500 | 3,495 | 3,500 | 12,940 |
| 2019/07/03 | 3,475 | 3,475 | 3,460 | 3,475 | 10,320 |
| 2019/07/02 | 3,475 | 3,485 | 3,470 | 3,485 | 14,760 |
| 2019/07/01 | 3,480 | 3,490 | 3,465 | 3,490 | 21,370 |
| 2019/06/28 | 3,415 | 3,425 | 3,410 | 3,420 | 9,010 |
| 2019/06/27 | 3,395 | 3,425 | 3,395 | 3,420 | 9,060 |
| 2019/06/26 | 3,380 | 3,400 | 3,380 | 3,395 | 6,250 |
| 2019/06/25 | 3,420 | 3,430 | 3,400 | 3,410 | 19,400 |
| 2019/06/24 | 3,425 | 3,440 | 3,425 | 3,440 | 8,130 |
| 2019/06/21 | 3,425 | 3,435 | 3,410 | 3,425 | 21,100 |
| 2019/06/20 | 3,435 | 3,435 | 3,425 | 3,430 | 22,890 |
| 2019/06/19 | 3,435 | 3,440 | 3,425 | 3,425 | 12,530 |
| 2019/06/18 | 3,400 | 3,405 | 3,385 | 3,390 | 11,010 |
| 2019/06/17 | 3,400 | 3,410 | 3,400 | 3,410 | 9,300 |
| 2019/06/14 | 3,385 | 3,400 | 3,385 | 3,395 | 9,830 |
| 2019/06/13 | 3,380 | 3,390 | 3,360 | 3,375 | 10,950 |
| 2019/06/12 | 3,385 | 3,395 | 3,380 | 3,385 | 7,960 |
| 2019/06/11 | 3,380 | 3,405 | 3,380 | 3,405 | 13,860 |
| 2019/06/10 | 3,385 | 3,395 | 3,380 | 3,390 | 17,360 |
| 2019/06/07 | 3,335 | 3,350 | 3,330 | 3,345 | 96,150 |
| 2019/06/06 | 3,310 | 3,320 | 3,300 | 3,305 | 40,050 |
| 2019/06/05 | 3,290 | 3,295 | 3,280 | 3,280 | 7,210 |
| 2019/06/04 | 3,210 | 3,220 | 3,205 | 3,215 | 35,970 |
| 2019/06/03 | 3,205 | 3,210 | 3,200 | 3,210 | 13,480 |
| 2019/05/31 | 3,280 | 3,280 | 3,260 | 3,265 | 43,130 |
| 2019/05/30 | 3,295 | 3,310 | 3,290 | 3,310 | 11,980 |
| 2019/05/29 | 3,320 | 3,320 | 3,300 | 3,310 | 78,880 |
| 2019/05/28 | 3,355 | 3,370 | 3,355 | 3,365 | 8,880 |
| 2019/05/27 | 3,355 | 3,355 | 3,345 | 3,355 | 17,090 |
| 2019/05/24 | 3,340 | 3,365 | 3,340 | 3,365 | 66,400 |
| 2019/05/23 | 3,395 | 3,405 | 3,385 | 3,395 | 7,170 |
| 2019/05/22 | 3,425 | 3,430 | 3,415 | 3,420 | 7,580 |
| 2019/05/21 | 3,395 | 3,410 | 3,385 | 3,405 | 7,700 |
| 2019/05/20 | 3,420 | 3,425 | 3,415 | 3,420 | 27,830 |
| 2019/05/17 | 3,420 | 3,425 | 3,395 | 3,395 | 89,750 |
| 2019/05/16 | 3,370 | 3,375 | 3,360 | 3,365 | 11,610 |
| 2019/05/15 | 3,365 | 3,375 | 3,355 | 3,375 | 9,270 |
| 2019/05/14 | 3,310 | 3,350 | 3,305 | 3,345 | 44,480 |
| 2019/05/13 | 3,390 | 3,390 | 3,380 | 3,380 | 12,190 |
| 2019/05/10 | 3,405 | 3,425 | 3,380 | 3,395 | 61,240 |
| 2019/05/09 | 3,425 | 3,430 | 3,405 | 3,405 | 7,770 |
| 2019/05/08 | 3,435 | 3,440 | 3,425 | 3,435 | 42,290 |
| 2019/05/07 | 3,490 | 3,490 | 3,475 | 3,485 | 15,150 |
| 2019/04/26 | 3,515 | 3,530 | 3,505 | 3,520 | 13,270 |
| 2019/04/25 | 3,540 | 3,550 | 3,535 | 3,540 | 7,090 |
| 2019/04/24 | 3,540 | 3,550 | 3,530 | 3,535 | 11,770 |
| 2019/04/23 | 3,510 | 3,520 | 3,500 | 3,520 | 7,140 |
| 2019/04/22 | 3,520 | 3,520 | 3,500 | 3,505 | 9,930 |
| 2019/04/19 | 3,505 | 3,515 | 3,505 | 3,510 | 4,570 |
| 2019/04/18 | 3,500 | 3,510 | 3,485 | 3,485 | 6,570 |
| 2019/04/17 | 3,515 | 3,525 | 3,510 | 3,520 | 3,820 |
| 2019/04/16 | 3,505 | 3,520 | 3,505 | 3,520 | 2,870 |
| 2019/04/15 | 3,510 | 3,515 | 3,505 | 3,510 | 10,510 |
| 2019/04/12 | 3,480 | 3,490 | 3,475 | 3,485 | 4,020 |
| 2019/04/11 | 3,470 | 3,470 | 3,460 | 3,465 | 3,840 |
| 2019/04/10 | 3,450 | 3,460 | 3,445 | 3,460 | 9,380 |
| 2019/04/09 | 3,475 | 3,480 | 3,465 | 3,470 | 9,560 |
| 2019/04/08 | 3,490 | 3,490 | 3,465 | 3,465 | 10,940 |
| 2019/04/05 | 3,460 | 3,475 | 3,460 | 3,475 | 8,950 |
| 2019/04/04 | 3,450 | 3,460 | 3,450 | 3,450 | 4,900 |
| 2019/04/03 | 3,435 | 3,465 | 3,430 | 3,460 | 4,500 |
| 2019/04/02 | 3,450 | 3,450 | 3,430 | 3,440 | 10,610 |
| 2019/04/01 | 3,400 | 3,420 | 3,400 | 3,410 | 4,610 |
| 2019/03/29 | 3,360 | 3,380 | 3,360 | 3,370 | 3,650 |
| 2019/03/28 | 3,345 | 3,345 | 3,315 | 3,330 | 7,020 |
| 2019/03/27 | 3,365 | 3,370 | 3,355 | 3,365 | 3,070 |
| 2019/03/26 | 3,335 | 3,345 | 3,330 | 3,345 | 6,140 |
| 2019/03/25 | 3,325 | 3,335 | 3,300 | 3,310 | 12,550 |
| 2019/03/22 | 3,405 | 3,415 | 3,400 | 3,400 | 8,900 |
| 2019/03/20 | 3,395 | 3,405 | 3,395 | 3,405 | 3,440 |
| 2019/03/19 | 3,400 | 3,405 | 3,395 | 3,395 | 3,980 |
| 2019/03/18 | 3,395 | 3,400 | 3,390 | 3,400 | 4,900 |
| 2019/03/15 | 3,385 | 3,390 | 3,380 | 3,380 | 6,390 |
| 2019/03/14 | 3,365 | 3,380 | 3,365 | 3,380 | 6,090 |
| 2019/03/13 | 3,350 | 3,350 | 3,330 | 3,345 | 5,520 |
| 2019/03/12 | 3,340 | 3,355 | 3,340 | 3,350 | 13,350 |
| 2019/03/11 | 3,280 | 3,295 | 3,275 | 3,290 | 3,310 |
| 2019/03/08 | 3,300 | 3,310 | 3,275 | 3,280 | 9,010 |
| 2019/03/07 | 3,330 | 3,330 | 3,320 | 3,320 | 5,920 |
| 2019/03/06 | 3,360 | 3,360 | 3,350 | 3,360 | 2,240 |
| 2019/03/05 | 3,360 | 3,370 | 3,350 | 3,370 | 9,820 |
| 2019/03/04 | 3,395 | 3,400 | 3,390 | 3,390 | 8,530 |
| 2019/03/01 | 3,335 | 3,365 | 3,335 | 3,360 | 9,610 |
| 2019/02/28 | 3,330 | 3,335 | 3,325 | 3,325 | 2,130 |
| 2019/02/27 | 3,315 | 3,325 | 3,315 | 3,320 | 2,530 |
| 2019/02/26 | 3,340 | 3,340 | 3,315 | 3,320 | 5,600 |
| 2019/02/25 | 3,345 | 3,345 | 3,325 | 3,340 | 8,000 |
| 2019/02/22 | 3,300 | 3,310 | 3,300 | 3,305 | 2,450 |
| 2019/02/21 | 3,320 | 3,340 | 3,315 | 3,330 | 6,250 |
| 2019/02/20 | 3,305 | 3,320 | 3,305 | 3,310 | 3,470 |
| 2019/02/19 | 3,310 | 3,310 | 3,300 | 3,305 | 3,320 |
| 2019/02/18 | 3,300 | 3,310 | 3,295 | 3,310 | 15,890 |
| 2019/02/15 | 3,260 | 3,265 | 3,240 | 3,245 | 7,380 |
| 2019/02/14 | 3,280 | 3,295 | 3,275 | 3,285 | 5,720 |
| 2019/02/13 | 3,270 | 3,285 | 3,265 | 3,275 | 4,310 |
| 2019/02/12 | 3,210 | 3,245 | 3,210 | 3,235 | 7,820 |
| 2019/02/08 | 3,185 | 3,190 | 3,175 | 3,185 | 14,860 |
| 2019/02/07 | 3,230 | 3,230 | 3,210 | 3,225 | 7,250 |
| 2019/02/06 | 3,225 | 3,235 | 3,220 | 3,220 | 8,480 |
| 2019/02/05 | 3,210 | 3,220 | 3,205 | 3,205 | 7,820 |
| 2019/02/04 | 3,180 | 3,195 | 3,180 | 3,185 | 6,360 |
| 2019/02/01 | 3,170 | 3,175 | 3,160 | 3,160 | 5,280 |
| 2019/01/31 | 3,145 | 3,155 | 3,135 | 3,145 | 3,780 |
| 2019/01/30 | 3,115 | 3,115 | 3,100 | 3,100 | 1,390 |
| 2019/01/29 | 3,100 | 3,100 | 3,080 | 3,100 | 4,360 |
| 2019/01/28 | 3,130 | 3,130 | 3,115 | 3,115 | 2,660 |
| 2019/01/25 | 3,110 | 3,135 | 3,105 | 3,130 | 3,700 |
| 2019/01/24 | 3,095 | 3,115 | 3,085 | 3,110 | 3,980 |
| 2019/01/23 | 3,085 | 3,120 | 3,085 | 3,110 | 8,200 |
| 2019/01/22 | 3,145 | 3,145 | 3,115 | 3,115 | 3,580 |
| 2019/01/21 | 3,150 | 3,155 | 3,130 | 3,145 | 7,700 |
| 2019/01/18 | 3,095 | 3,110 | 3,090 | 3,110 | 5,690 |
| 2019/01/17 | 3,070 | 3,070 | 3,050 | 3,050 | 2,540 |
| 2019/01/16 | 3,050 | 3,055 | 3,030 | 3,050 | 4,960 |
| 2019/01/15 | 3,025 | 3,055 | 3,020 | 3,050 | 9,260 |
| 2019/01/11 | 3,030 | 3,040 | 3,025 | 3,035 | 7,910 |
| 2019/01/10 | 3,020 | 3,020 | 2,986 | 2,999 | 7,220 |
| 2019/01/09 | 3,035 | 3,045 | 3,020 | 3,035 | 7,010 |
| 2019/01/08 | 2,992 | 3,015 | 2,990 | 2,999 | 7,920 |
| 2019/01/07 | 2,977 | 2,995 | 2,962 | 2,962 | 6,940 |
| 2019/01/04 | 2,851 | 2,890 | 2,837 | 2,883 | 24,340 |