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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,225 | 4,230 | 4,210 | 4,215 | 53,590 |
| 2020/12/29 | 4,245 | 4,255 | 4,240 | 4,255 | 86,320 |
| 2020/12/28 | 4,205 | 4,220 | 4,190 | 4,210 | 47,750 |
| 2020/12/25 | 4,185 | 4,205 | 4,180 | 4,180 | 10,150 |
| 2020/12/24 | 4,175 | 4,190 | 4,175 | 4,180 | 14,480 |
| 2020/12/23 | 4,175 | 4,180 | 4,140 | 4,155 | 23,990 |
| 2020/12/22 | 4,170 | 4,175 | 4,150 | 4,150 | 51,280 |
| 2020/12/21 | 4,200 | 4,205 | 4,180 | 4,195 | 56,050 |
| 2020/12/18 | 4,195 | 4,200 | 4,185 | 4,190 | 42,460 |
| 2020/12/17 | 4,180 | 4,190 | 4,175 | 4,185 | 11,360 |
| 2020/12/16 | 4,180 | 4,180 | 4,170 | 4,170 | 64,690 |
| 2020/12/15 | 4,155 | 4,160 | 4,145 | 4,155 | 97,310 |
| 2020/12/14 | 4,175 | 4,185 | 4,170 | 4,175 | 24,480 |
| 2020/12/11 | 4,180 | 4,180 | 4,155 | 4,160 | 44,320 |
| 2020/12/10 | 4,185 | 4,195 | 4,180 | 4,190 | 16,080 |
| 2020/12/09 | 4,210 | 4,225 | 4,210 | 4,215 | 34,470 |
| 2020/12/08 | 4,180 | 4,190 | 4,175 | 4,180 | 22,750 |
| 2020/12/07 | 4,205 | 4,210 | 4,180 | 4,185 | 30,670 |
| 2020/12/04 | 4,160 | 4,170 | 4,160 | 4,170 | 17,180 |
| 2020/12/03 | 4,180 | 4,190 | 4,175 | 4,175 | 43,110 |
| 2020/12/02 | 4,170 | 4,170 | 4,150 | 4,155 | 24,940 |
| 2020/12/01 | 4,140 | 4,175 | 4,140 | 4,160 | 89,590 |
| 2020/11/30 | 4,140 | 4,140 | 4,095 | 4,100 | 66,960 |
| 2020/11/27 | 4,120 | 4,125 | 4,105 | 4,115 | 42,550 |
| 2020/11/26 | 4,145 | 4,145 | 4,130 | 4,145 | 61,820 |
| 2020/11/25 | 4,155 | 4,170 | 4,140 | 4,140 | 169,320 |
| 2020/11/24 | 4,095 | 4,120 | 4,095 | 4,100 | 86,510 |
| 2020/11/20 | 4,025 | 4,045 | 4,025 | 4,035 | 47,070 |
| 2020/11/19 | 4,040 | 4,050 | 4,030 | 4,035 | 109,210 |
| 2020/11/18 | 4,105 | 4,105 | 4,075 | 4,080 | 72,090 |
| 2020/11/17 | 4,140 | 4,140 | 4,110 | 4,115 | 73,330 |
| 2020/11/16 | 4,125 | 4,130 | 4,110 | 4,120 | 54,950 |
| 2020/11/13 | 4,050 | 4,060 | 4,025 | 4,040 | 84,040 |
| 2020/11/12 | 4,100 | 4,110 | 4,065 | 4,075 | 115,520 |
| 2020/11/11 | 4,060 | 4,075 | 4,050 | 4,075 | 98,310 |
| 2020/11/10 | 4,075 | 4,085 | 4,020 | 4,035 | 230,430 |
| 2020/11/09 | 3,985 | 4,030 | 3,985 | 4,025 | 93,460 |
| 2020/11/06 | 3,965 | 3,965 | 3,925 | 3,935 | 149,850 |
| 2020/11/05 | 3,915 | 3,955 | 3,905 | 3,950 | 176,350 |
| 2020/11/04 | 3,855 | 3,935 | 3,815 | 3,885 | 281,890 |
| 2020/11/02 | 3,720 | 3,755 | 3,715 | 3,750 | 169,770 |
| 2020/10/30 | 3,745 | 3,750 | 3,685 | 3,690 | 224,410 |
| 2020/10/29 | 3,745 | 3,770 | 3,740 | 3,770 | 108,410 |
| 2020/10/28 | 3,850 | 3,850 | 3,825 | 3,840 | 80,960 |
| 2020/10/27 | 3,890 | 3,900 | 3,875 | 3,900 | 92,760 |
| 2020/10/26 | 3,935 | 3,940 | 3,925 | 3,930 | 30,710 |
| 2020/10/23 | 3,955 | 3,955 | 3,935 | 3,945 | 19,190 |
| 2020/10/22 | 3,905 | 3,910 | 3,890 | 3,905 | 50,060 |
| 2020/10/21 | 3,965 | 3,980 | 3,960 | 3,965 | 20,810 |
| 2020/10/20 | 3,960 | 3,975 | 3,950 | 3,955 | 72,560 |
| 2020/10/19 | 4,000 | 4,015 | 4,000 | 4,010 | 25,270 |
| 2020/10/16 | 4,015 | 4,015 | 3,985 | 3,995 | 33,790 |
| 2020/10/15 | 4,000 | 4,005 | 3,985 | 3,995 | 65,800 |
| 2020/10/14 | 4,045 | 4,055 | 4,030 | 4,040 | 21,390 |
| 2020/10/13 | 4,060 | 4,065 | 4,040 | 4,055 | 159,510 |
| 2020/10/12 | 4,000 | 4,015 | 3,995 | 4,010 | 31,690 |
| 2020/10/09 | 3,995 | 4,000 | 3,985 | 3,985 | 57,590 |
| 2020/10/08 | 3,950 | 3,965 | 3,945 | 3,955 | 39,970 |
| 2020/10/07 | 3,865 | 3,895 | 3,855 | 3,885 | 17,130 |
| 2020/10/06 | 3,910 | 3,925 | 3,905 | 3,915 | 29,820 |
| 2020/10/05 | 3,870 | 3,885 | 3,865 | 3,875 | 32,890 |
| 2020/10/02 | 3,885 | 3,890 | 3,795 | 3,800 | 125,620 |
| 2020/09/30 | 3,850 | 3,875 | 3,800 | 3,805 | 24,290 |
| 2020/09/29 | 3,860 | 3,880 | 3,860 | 3,875 | 47,010 |
| 2020/09/28 | 3,805 | 3,810 | 3,790 | 3,810 | 30,520 |
| 2020/09/25 | 3,745 | 3,760 | 3,745 | 3,745 | 24,870 |
| 2020/09/24 | 3,710 | 3,735 | 3,700 | 3,720 | 107,930 |
| 2020/09/23 | 3,795 | 3,805 | 3,780 | 3,805 | 84,410 |
| 2020/09/18 | 3,835 | 3,845 | 3,815 | 3,840 | 18,540 |
| 2020/09/17 | 3,885 | 3,885 | 3,830 | 3,830 | 57,540 |
| 2020/09/16 | 3,910 | 3,915 | 3,895 | 3,910 | 19,320 |
| 2020/09/15 | 3,900 | 3,905 | 3,885 | 3,900 | 45,940 |
| 2020/09/14 | 3,890 | 3,905 | 3,880 | 3,905 | 25,190 |
| 2020/09/11 | 3,870 | 3,895 | 3,860 | 3,890 | 51,810 |
| 2020/09/10 | 3,935 | 3,940 | 3,910 | 3,935 | 75,090 |
| 2020/09/09 | 3,840 | 3,870 | 3,830 | 3,865 | 107,840 |
| 2020/09/08 | 3,985 | 3,990 | 3,960 | 3,990 | 21,880 |
| 2020/09/07 | 3,945 | 3,965 | 3,930 | 3,945 | 117,690 |
| 2020/09/04 | 3,970 | 4,000 | 3,970 | 3,995 | 161,660 |
| 2020/09/03 | 4,150 | 4,150 | 4,130 | 4,135 | 72,980 |
| 2020/09/02 | 4,080 | 4,090 | 4,075 | 4,085 | 42,680 |
| 2020/09/01 | 4,040 | 4,045 | 4,025 | 4,040 | 82,650 |
| 2020/08/31 | 4,045 | 4,055 | 4,035 | 4,045 | 64,420 |
| 2020/08/28 | 4,060 | 4,085 | 4,035 | 4,055 | 85,640 |
| 2020/08/27 | 4,005 | 4,015 | 4,000 | 4,005 | 161,060 |
| 2020/08/26 | 3,990 | 4,000 | 3,985 | 3,985 | 131,240 |
| 2020/08/25 | 3,960 | 3,980 | 3,955 | 3,975 | 52,310 |
| 2020/08/24 | 3,920 | 3,925 | 3,910 | 3,925 | 15,810 |
| 2020/08/21 | 3,895 | 3,910 | 3,895 | 3,900 | 11,840 |
| 2020/08/20 | 3,890 | 3,890 | 3,870 | 3,870 | 29,050 |
| 2020/08/19 | 3,885 | 3,900 | 3,875 | 3,900 | 33,090 |
| 2020/08/18 | 3,905 | 3,910 | 3,885 | 3,885 | 16,480 |
| 2020/08/17 | 3,910 | 3,915 | 3,905 | 3,910 | 10,980 |
| 2020/08/14 | 3,930 | 3,935 | 3,920 | 3,925 | 30,400 |
| 2020/08/13 | 3,915 | 3,925 | 3,905 | 3,915 | 55,130 |
| 2020/08/12 | 3,870 | 3,880 | 3,860 | 3,880 | 48,110 |
| 2020/08/11 | 3,875 | 3,890 | 3,865 | 3,880 | 59,680 |
| 2020/08/07 | 3,835 | 3,850 | 3,820 | 3,825 | 121,230 |
| 2020/08/06 | 3,810 | 3,825 | 3,805 | 3,805 | 83,190 |
| 2020/08/05 | 3,800 | 3,805 | 3,785 | 3,800 | 32,970 |
| 2020/08/04 | 3,790 | 3,810 | 3,790 | 3,800 | 29,940 |
| 2020/08/03 | 3,760 | 3,785 | 3,755 | 3,760 | 30,830 |
| 2020/07/31 | 3,730 | 3,730 | 3,685 | 3,685 | 44,840 |
| 2020/07/30 | 3,725 | 3,725 | 3,710 | 3,715 | 20,090 |
| 2020/07/29 | 3,680 | 3,690 | 3,665 | 3,670 | 49,580 |
| 2020/07/28 | 3,705 | 3,725 | 3,705 | 3,715 | 53,490 |
| 2020/07/27 | 3,700 | 3,715 | 3,690 | 3,700 | 79,250 |
| 2020/07/22 | 3,790 | 3,795 | 3,780 | 3,785 | 57,450 |
| 2020/07/21 | 3,780 | 3,815 | 3,780 | 3,815 | 64,700 |
| 2020/07/20 | 3,760 | 3,765 | 3,735 | 3,745 | 21,440 |
| 2020/07/17 | 3,740 | 3,750 | 3,735 | 3,740 | 29,140 |
| 2020/07/16 | 3,745 | 3,750 | 3,725 | 3,735 | 17,430 |
| 2020/07/15 | 3,745 | 3,755 | 3,740 | 3,745 | 81,470 |
| 2020/07/14 | 3,690 | 3,695 | 3,670 | 3,675 | 29,170 |
| 2020/07/13 | 3,705 | 3,725 | 3,700 | 3,725 | 28,650 |
| 2020/07/10 | 3,680 | 3,685 | 3,625 | 3,630 | 26,990 |
| 2020/07/09 | 3,700 | 3,705 | 3,685 | 3,695 | 12,470 |
| 2020/07/08 | 3,685 | 3,695 | 3,665 | 3,665 | 30,420 |
| 2020/07/07 | 3,720 | 3,725 | 3,695 | 3,700 | 122,220 |
| 2020/07/06 | 3,670 | 3,720 | 3,670 | 3,715 | 62,700 |
| 2020/07/03 | 3,660 | 3,665 | 3,650 | 3,655 | 24,890 |
| 2020/07/02 | 3,635 | 3,640 | 3,620 | 3,630 | 24,830 |
| 2020/07/01 | 3,620 | 3,635 | 3,600 | 3,600 | 37,570 |
| 2020/06/30 | 3,575 | 3,590 | 3,565 | 3,565 | 22,430 |
| 2020/06/29 | 3,510 | 3,530 | 3,495 | 3,495 | 45,030 |
| 2020/06/26 | 3,590 | 3,595 | 3,570 | 3,580 | 17,470 |
| 2020/06/25 | 3,550 | 3,565 | 3,530 | 3,545 | 50,090 |
| 2020/06/24 | 3,610 | 3,630 | 3,605 | 3,625 | 15,990 |
| 2020/06/23 | 3,635 | 3,640 | 3,565 | 3,615 | 311,300 |
| 2020/06/22 | 3,560 | 3,590 | 3,545 | 3,570 | 25,500 |
| 2020/06/19 | 3,625 | 3,630 | 3,605 | 3,610 | 7,090 |
| 2020/06/18 | 3,600 | 3,605 | 3,565 | 3,590 | 23,750 |
| 2020/06/17 | 3,660 | 3,660 | 3,625 | 3,635 | 46,860 |
| 2020/06/16 | 3,615 | 3,645 | 3,600 | 3,640 | 110,280 |
| 2020/06/15 | 3,495 | 3,500 | 3,425 | 3,425 | 182,530 |
| 2020/06/12 | 3,510 | 3,560 | 3,490 | 3,560 | 145,970 |
| 2020/06/11 | 3,675 | 3,695 | 3,650 | 3,650 | 71,300 |
| 2020/06/10 | 3,760 | 3,775 | 3,755 | 3,755 | 35,880 |
| 2020/06/09 | 3,795 | 3,795 | 3,765 | 3,780 | 45,800 |
| 2020/06/08 | 3,810 | 3,815 | 3,785 | 3,795 | 125,070 |
| 2020/06/05 | 3,680 | 3,720 | 3,680 | 3,715 | 88,980 |
| 2020/06/04 | 3,700 | 3,700 | 3,670 | 3,680 | 119,190 |
| 2020/06/03 | 3,640 | 3,650 | 3,625 | 3,640 | 159,450 |
| 2020/06/02 | 3,550 | 3,565 | 3,540 | 3,560 | 44,790 |
| 2020/06/01 | 3,540 | 3,565 | 3,535 | 3,550 | 26,380 |
| 2020/05/29 | 3,535 | 3,540 | 3,515 | 3,515 | 63,620 |
| 2020/05/28 | 3,555 | 3,575 | 3,540 | 3,565 | 43,930 |
| 2020/05/27 | 3,490 | 3,525 | 3,480 | 3,515 | 38,350 |
| 2020/05/26 | 3,485 | 3,525 | 3,480 | 3,515 | 58,960 |
| 2020/05/25 | 3,470 | 3,475 | 3,455 | 3,465 | 44,970 |
| 2020/05/22 | 3,450 | 3,455 | 3,390 | 3,400 | 51,750 |
| 2020/05/21 | 3,455 | 3,465 | 3,440 | 3,450 | 28,830 |
| 2020/05/20 | 3,425 | 3,445 | 3,425 | 3,430 | 22,110 |
| 2020/05/19 | 3,435 | 3,440 | 3,415 | 3,430 | 85,780 |
| 2020/05/18 | 3,335 | 3,350 | 3,335 | 3,345 | 26,430 |
| 2020/05/15 | 3,320 | 3,330 | 3,300 | 3,310 | 34,670 |
| 2020/05/14 | 3,270 | 3,275 | 3,245 | 3,255 | 93,050 |
| 2020/05/13 | 3,295 | 3,330 | 3,280 | 3,320 | 35,630 |
| 2020/05/12 | 3,405 | 3,405 | 3,375 | 3,390 | 31,920 |
| 2020/05/11 | 3,415 | 3,420 | 3,395 | 3,395 | 70,500 |
| 2020/05/08 | 3,340 | 3,375 | 3,340 | 3,375 | 53,950 |
| 2020/05/07 | 3,270 | 3,295 | 3,265 | 3,290 | 69,220 |
| 2020/05/01 | 3,355 | 3,360 | 3,315 | 3,325 | 169,210 |
| 2020/04/30 | 3,405 | 3,425 | 3,395 | 3,415 | 300,600 |
| 2020/04/28 | 3,345 | 3,345 | 3,315 | 3,330 | 42,410 |
| 2020/04/27 | 3,295 | 3,335 | 3,285 | 3,330 | 37,790 |
| 2020/04/24 | 3,235 | 3,240 | 3,220 | 3,225 | 14,290 |
| 2020/04/23 | 3,260 | 3,275 | 3,245 | 3,265 | 30,890 |
| 2020/04/22 | 3,200 | 3,220 | 3,180 | 3,210 | 63,400 |
| 2020/04/21 | 3,300 | 3,315 | 3,250 | 3,250 | 58,420 |
| 2020/04/20 | 3,335 | 3,365 | 3,330 | 3,340 | 31,590 |
| 2020/04/17 | 3,355 | 3,375 | 3,345 | 3,365 | 53,350 |
| 2020/04/16 | 3,225 | 3,265 | 3,215 | 3,265 | 45,990 |
| 2020/04/15 | 3,300 | 3,300 | 3,280 | 3,285 | 32,330 |
| 2020/04/14 | 3,235 | 3,290 | 3,220 | 3,285 | 37,190 |
| 2020/04/13 | 3,230 | 3,240 | 3,210 | 3,215 | 39,240 |
| 2020/04/10 | 3,275 | 3,295 | 3,250 | 3,275 | 54,860 |
| 2020/04/09 | 3,245 | 3,255 | 3,225 | 3,235 | 47,380 |
| 2020/04/08 | 3,130 | 3,165 | 3,090 | 3,165 | 55,040 |
| 2020/04/07 | 3,160 | 3,165 | 3,100 | 3,145 | 82,930 |
| 2020/04/06 | 2,973 | 3,075 | 2,973 | 3,065 | 54,850 |
| 2020/04/03 | 2,947 | 2,953 | 2,900 | 2,927 | 38,200 |
| 2020/04/02 | 2,895 | 2,926 | 2,875 | 2,908 | 29,030 |
| 2020/04/01 | 2,968 | 2,987 | 2,907 | 2,921 | 50,540 |
| 2020/03/31 | 3,075 | 3,105 | 3,050 | 3,065 | 51,760 |
| 2020/03/30 | 2,925 | 3,010 | 2,900 | 3,005 | 57,710 |
| 2020/03/27 | 3,105 | 3,120 | 3,000 | 3,045 | 73,800 |
| 2020/03/26 | 2,968 | 3,005 | 2,923 | 2,935 | 92,780 |
| 2020/03/25 | 2,916 | 2,956 | 2,877 | 2,953 | 276,920 |
| 2020/03/24 | 2,723 | 2,785 | 2,706 | 2,762 | 203,640 |
| 2020/03/23 | 2,653 | 2,660 | 2,605 | 2,636 | 82,650 |
| 2020/03/19 | 2,887 | 2,898 | 2,707 | 2,740 | 114,940 |
| 2020/03/18 | 2,831 | 2,852 | 2,771 | 2,787 | 115,730 |
| 2020/03/17 | 2,809 | 2,960 | 2,771 | 2,891 | 280,400 |
| 2020/03/16 | 2,950 | 2,970 | 2,867 | 2,868 | 60,420 |
| 2020/03/13 | 2,792 | 2,947 | 2,730 | 2,883 | 190,290 |
| 2020/03/12 | 3,085 | 3,120 | 2,910 | 2,970 | 213,740 |
| 2020/03/11 | 3,210 | 3,235 | 3,130 | 3,145 | 123,020 |
| 2020/03/10 | 3,120 | 3,245 | 3,080 | 3,240 | 301,380 |
| 2020/03/09 | 3,200 | 3,210 | 3,105 | 3,130 | 161,930 |
| 2020/03/06 | 3,490 | 3,500 | 3,410 | 3,420 | 190,770 |
| 2020/03/05 | 3,615 | 3,620 | 3,580 | 3,610 | 133,660 |
| 2020/03/04 | 3,480 | 3,545 | 3,465 | 3,540 | 164,650 |
| 2020/03/03 | 3,635 | 3,635 | 3,560 | 3,565 | 224,620 |
| 2020/03/02 | 3,410 | 3,505 | 3,400 | 3,490 | 251,320 |
| 2020/02/28 | 3,510 | 3,535 | 3,430 | 3,440 | 266,530 |
| 2020/02/27 | 3,715 | 3,735 | 3,640 | 3,655 | 231,540 |
| 2020/02/26 | 3,905 | 3,905 | 3,740 | 3,770 | 316,910 |
| 2020/02/25 | 3,900 | 3,980 | 3,890 | 3,980 | 194,350 |
| 2020/02/21 | 4,070 | 4,085 | 4,055 | 4,060 | 20,160 |
| 2020/02/20 | 4,070 | 4,085 | 4,060 | 4,075 | 56,900 |
| 2020/02/19 | 4,010 | 4,025 | 4,000 | 4,025 | 16,010 |
| 2020/02/18 | 4,005 | 4,010 | 3,995 | 3,995 | 27,830 |
| 2020/02/17 | 4,020 | 4,025 | 4,010 | 4,025 | 20,550 |
| 2020/02/14 | 3,995 | 4,025 | 3,995 | 4,015 | 37,370 |
| 2020/02/13 | 4,005 | 4,010 | 3,990 | 3,995 | 15,240 |
| 2020/02/12 | 3,990 | 3,995 | 3,980 | 3,990 | 11,350 |
| 2020/02/10 | 3,925 | 3,955 | 3,920 | 3,950 | 35,330 |
| 2020/02/07 | 3,980 | 3,980 | 3,955 | 3,960 | 47,930 |
| 2020/02/06 | 3,960 | 3,990 | 3,950 | 3,975 | 48,110 |
| 2020/02/05 | 3,900 | 3,905 | 3,885 | 3,890 | 15,230 |
| 2020/02/04 | 3,810 | 3,845 | 3,805 | 3,840 | 50,980 |
| 2020/02/03 | 3,790 | 3,815 | 3,780 | 3,815 | 78,640 |
| 2020/01/31 | 3,870 | 3,885 | 3,860 | 3,870 | 24,380 |
| 2020/01/30 | 3,855 | 3,855 | 3,820 | 3,830 | 51,610 |
| 2020/01/29 | 3,860 | 3,880 | 3,855 | 3,870 | 25,460 |
| 2020/01/28 | 3,825 | 3,835 | 3,810 | 3,835 | 36,610 |
| 2020/01/27 | 3,820 | 3,845 | 3,820 | 3,845 | 43,440 |
| 2020/01/24 | 3,930 | 3,940 | 3,925 | 3,930 | 34,910 |
| 2020/01/23 | 3,925 | 3,935 | 3,915 | 3,920 | 15,200 |
| 2020/01/22 | 3,935 | 3,960 | 3,935 | 3,955 | 54,230 |
| 2020/01/21 | 3,950 | 3,950 | 3,915 | 3,925 | 14,360 |
| 2020/01/20 | 3,960 | 3,960 | 3,945 | 3,945 | 32,740 |
| 2020/01/17 | 3,965 | 3,965 | 3,935 | 3,940 | 78,880 |
| 2020/01/16 | 3,965 | 3,970 | 3,955 | 3,960 | 24,290 |
| 2020/01/15 | 3,940 | 3,950 | 3,935 | 3,950 | 35,830 |
| 2020/01/14 | 3,960 | 3,965 | 3,950 | 3,950 | 26,470 |
| 2020/01/10 | 3,920 | 3,930 | 3,915 | 3,920 | 12,470 |
| 2020/01/09 | 3,880 | 3,895 | 3,880 | 3,890 | 14,910 |
| 2020/01/08 | 3,780 | 3,820 | 3,735 | 3,810 | 38,270 |
| 2020/01/07 | 3,840 | 3,850 | 3,830 | 3,840 | 62,070 |
| 2020/01/06 | 3,790 | 3,810 | 3,785 | 3,805 | 28,560 |