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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,009 | 6,020 | 6,001 | 6,016 | 111,490 |
| 2021/12/29 | 6,003 | 6,012 | 5,993 | 6,009 | 104,960 |
| 2021/12/28 | 5,993 | 6,004 | 5,988 | 6,002 | 147,230 |
| 2021/12/27 | 5,901 | 5,909 | 5,898 | 5,905 | 79,370 |
| 2021/12/24 | 5,900 | 5,900 | 5,690 | 5,874 | 127,350 |
| 2021/12/23 | 5,856 | 5,859 | 5,851 | 5,858 | 106,090 |
| 2021/12/22 | 5,783 | 5,795 | 5,783 | 5,789 | 83,150 |
| 2021/12/21 | 5,693 | 5,721 | 5,674 | 5,720 | 124,600 |
| 2021/12/20 | 5,695 | 5,709 | 5,655 | 5,666 | 174,750 |
| 2021/12/17 | 5,792 | 5,808 | 5,763 | 5,781 | 144,750 |
| 2021/12/16 | 5,873 | 5,886 | 5,859 | 5,886 | 116,650 |
| 2021/12/15 | 5,757 | 5,768 | 5,749 | 5,767 | 64,190 |
| 2021/12/14 | 5,800 | 5,804 | 5,785 | 5,798 | 78,700 |
| 2021/12/13 | 5,847 | 5,863 | 5,845 | 5,856 | 89,810 |
| 2021/12/10 | 5,788 | 5,796 | 5,772 | 5,779 | 78,920 |
| 2021/12/09 | 5,827 | 5,842 | 5,817 | 5,820 | 111,610 |
| 2021/12/08 | 5,814 | 5,830 | 5,795 | 5,829 | 92,420 |
| 2021/12/07 | 5,693 | 5,736 | 5,680 | 5,736 | 109,000 |
| 2021/12/06 | 5,625 | 5,634 | 5,595 | 5,633 | 75,180 |
| 2021/12/03 | 5,629 | 5,663 | 5,606 | 5,659 | 249,580 |
| 2021/12/02 | 5,577 | 5,606 | 5,567 | 5,605 | 334,510 |
| 2021/12/01 | 5,667 | 5,709 | 5,646 | 5,703 | 475,840 |
| 2021/11/30 | 5,793 | 5,799 | 5,689 | 5,689 | 106,420 |
| 2021/11/29 | 5,740 | 5,762 | 5,721 | 5,725 | 351,910 |
| 2021/11/26 | 5,890 | 5,890 | 5,810 | 5,820 | 332,520 |
| 2021/11/25 | 5,920 | 5,940 | 5,920 | 5,940 | 43,950 |
| 2021/11/24 | 5,890 | 5,900 | 5,860 | 5,890 | 106,230 |
| 2021/11/22 | 5,860 | 5,870 | 5,840 | 5,870 | 141,910 |
| 2021/11/19 | 5,870 | 5,900 | 5,870 | 5,890 | 48,450 |
| 2021/11/18 | 5,840 | 5,860 | 5,820 | 5,850 | 182,730 |
| 2021/11/17 | 5,900 | 5,900 | 5,880 | 5,880 | 43,910 |
| 2021/11/16 | 5,820 | 5,850 | 5,820 | 5,830 | 118,030 |
| 2021/11/15 | 5,830 | 5,840 | 5,810 | 5,820 | 76,690 |
| 2021/11/12 | 5,800 | 5,810 | 5,790 | 5,790 | 50,490 |
| 2021/11/11 | 5,770 | 5,800 | 5,770 | 5,770 | 38,820 |
| 2021/11/10 | 5,750 | 5,770 | 5,730 | 5,740 | 39,050 |
| 2021/11/09 | 5,800 | 5,800 | 5,760 | 5,770 | 85,230 |
| 2021/11/08 | 5,810 | 5,810 | 5,800 | 5,810 | 43,960 |
| 2021/11/05 | 5,820 | 5,820 | 5,790 | 5,790 | 70,710 |
| 2021/11/04 | 5,810 | 5,810 | 5,790 | 5,790 | 75,250 |
| 2021/11/02 | 5,740 | 5,740 | 5,700 | 5,720 | 58,790 |
| 2021/11/01 | 5,740 | 5,760 | 5,730 | 5,750 | 82,330 |
| 2021/10/29 | 5,670 | 5,680 | 5,650 | 5,660 | 44,300 |
| 2021/10/28 | 5,660 | 5,660 | 5,640 | 5,650 | 35,420 |
| 2021/10/27 | 5,700 | 5,700 | 5,670 | 5,690 | 25,430 |
| 2021/10/26 | 5,670 | 5,690 | 5,660 | 5,690 | 74,690 |
| 2021/10/25 | 5,620 | 5,640 | 5,610 | 5,640 | 63,130 |
| 2021/10/22 | 5,630 | 5,660 | 5,630 | 5,640 | 51,660 |
| 2021/10/21 | 5,650 | 5,650 | 5,610 | 5,610 | 43,220 |
| 2021/10/20 | 5,650 | 5,650 | 5,630 | 5,630 | 48,450 |
| 2021/10/19 | 5,580 | 5,600 | 5,570 | 5,590 | 50,880 |
| 2021/10/18 | 5,560 | 5,580 | 5,550 | 5,550 | 120,390 |
| 2021/10/15 | 5,490 | 5,540 | 5,490 | 5,530 | 138,250 |
| 2021/10/14 | 5,390 | 5,420 | 5,390 | 5,420 | 62,690 |
| 2021/10/13 | 5,360 | 5,380 | 5,350 | 5,360 | 26,330 |
| 2021/10/12 | 5,380 | 5,380 | 5,350 | 5,360 | 27,400 |
| 2021/10/11 | 5,350 | 5,390 | 5,330 | 5,380 | 43,790 |
| 2021/10/08 | 5,360 | 5,380 | 5,340 | 5,350 | 78,120 |
| 2021/10/07 | 5,310 | 5,330 | 5,300 | 5,310 | 39,390 |
| 2021/10/06 | 5,270 | 5,290 | 5,240 | 5,260 | 37,380 |
| 2021/10/05 | 5,200 | 5,220 | 5,170 | 5,210 | 77,630 |
| 2021/10/04 | 5,280 | 5,280 | 5,240 | 5,250 | 67,680 |
| 2021/10/01 | 5,250 | 5,250 | 5,180 | 5,200 | 110,320 |
| 2021/09/30 | 5,330 | 5,360 | 5,320 | 5,340 | 216,650 |
| 2021/09/29 | 5,310 | 5,330 | 5,290 | 5,310 | 120,770 |
| 2021/09/28 | 5,360 | 5,400 | 5,350 | 5,400 | 80,610 |
| 2021/09/27 | 5,380 | 5,400 | 5,380 | 5,400 | 51,160 |
| 2021/09/24 | 5,360 | 5,370 | 5,340 | 5,350 | 65,780 |
| 2021/09/22 | 5,170 | 5,220 | 5,140 | 5,220 | 103,950 |
| 2021/09/21 | 5,210 | 5,240 | 5,190 | 5,230 | 244,350 |
| 2021/09/17 | 5,330 | 5,360 | 5,330 | 5,360 | 48,180 |
| 2021/09/16 | 5,340 | 5,350 | 5,320 | 5,320 | 80,530 |
| 2021/09/15 | 5,320 | 5,330 | 5,300 | 5,310 | 59,090 |
| 2021/09/14 | 5,360 | 5,380 | 5,350 | 5,360 | 49,740 |
| 2021/09/13 | 5,400 | 5,400 | 5,330 | 5,350 | 181,100 |
| 2021/09/10 | 5,380 | 5,400 | 5,360 | 5,400 | 109,880 |
| 2021/09/09 | 5,420 | 5,420 | 5,380 | 5,390 | 46,260 |
| 2021/09/08 | 5,430 | 5,440 | 5,420 | 5,440 | 28,930 |
| 2021/09/07 | 5,430 | 5,430 | 5,420 | 5,420 | 46,720 |
| 2021/09/06 | 5,420 | 5,430 | 5,400 | 5,430 | 65,610 |
| 2021/09/03 | 5,420 | 5,450 | 5,420 | 5,440 | 39,200 |
| 2021/09/02 | 5,430 | 5,430 | 5,400 | 5,420 | 40,350 |
| 2021/09/01 | 5,430 | 5,450 | 5,420 | 5,440 | 59,240 |
| 2021/08/31 | 5,430 | 5,430 | 5,410 | 5,430 | 38,010 |
| 2021/08/30 | 5,400 | 5,400 | 5,370 | 5,380 | 37,290 |
| 2021/08/27 | 5,360 | 5,370 | 5,340 | 5,370 | 26,390 |
| 2021/08/26 | 5,380 | 5,380 | 5,370 | 5,380 | 45,320 |
| 2021/08/25 | 5,360 | 5,370 | 5,350 | 5,350 | 29,560 |
| 2021/08/24 | 5,350 | 5,370 | 5,350 | 5,370 | 82,720 |
| 2021/08/23 | 5,300 | 5,340 | 5,300 | 5,340 | 54,130 |
| 2021/08/20 | 5,260 | 5,280 | 5,230 | 5,250 | 53,870 |
| 2021/08/19 | 5,260 | 5,280 | 5,250 | 5,260 | 53,600 |
| 2021/08/18 | 5,290 | 5,320 | 5,280 | 5,310 | 27,990 |
| 2021/08/17 | 5,320 | 5,330 | 5,300 | 5,320 | 40,220 |
| 2021/08/16 | 5,330 | 5,330 | 5,290 | 5,310 | 48,450 |
| 2021/08/13 | 5,350 | 5,360 | 5,350 | 5,350 | 57,330 |
| 2021/08/12 | 5,340 | 5,340 | 5,330 | 5,330 | 47,090 |
| 2021/08/11 | 5,330 | 5,340 | 5,330 | 5,330 | 39,780 |
| 2021/08/10 | 5,310 | 5,330 | 5,300 | 5,320 | 46,250 |
| 2021/08/06 | 5,280 | 5,290 | 5,270 | 5,280 | 30,190 |
| 2021/08/05 | 5,240 | 5,270 | 5,240 | 5,260 | 22,760 |
| 2021/08/04 | 5,240 | 5,250 | 5,220 | 5,250 | 24,490 |
| 2021/08/03 | 5,220 | 5,230 | 5,210 | 5,230 | 36,890 |
| 2021/08/02 | 5,270 | 5,280 | 5,250 | 5,270 | 71,720 |
| 2021/07/30 | 5,230 | 5,230 | 5,210 | 5,210 | 43,460 |
| 2021/07/29 | 5,250 | 5,260 | 5,230 | 5,250 | 15,140 |
| 2021/07/28 | 5,250 | 5,270 | 5,230 | 5,250 | 50,290 |
| 2021/07/27 | 5,290 | 5,300 | 5,280 | 5,290 | 37,570 |
| 2021/07/26 | 5,290 | 5,300 | 5,260 | 5,270 | 91,920 |
| 2021/07/21 | 5,170 | 5,180 | 5,150 | 5,170 | 43,340 |
| 2021/07/20 | 5,090 | 5,100 | 5,070 | 5,090 | 97,390 |
| 2021/07/19 | 5,150 | 5,160 | 5,140 | 5,160 | 78,220 |
| 2021/07/16 | 5,200 | 5,220 | 5,180 | 5,220 | 43,630 |
| 2021/07/15 | 5,240 | 5,240 | 5,210 | 5,210 | 21,020 |
| 2021/07/14 | 5,250 | 5,260 | 5,230 | 5,230 | 19,190 |
| 2021/03/22 | 4,615 | 4,615 | 4,595 | 4,605 | 35,990 |
| 2021/03/19 | 4,630 | 4,650 | 4,620 | 4,625 | 62,640 |
| 2021/03/18 | 4,705 | 4,715 | 4,680 | 4,695 | 43,530 |
| 2021/03/17 | 4,690 | 4,690 | 4,675 | 4,685 | 25,450 |
| 2021/03/16 | 4,690 | 4,700 | 4,685 | 4,700 | 39,740 |
| 2021/03/15 | 4,675 | 4,680 | 4,665 | 4,670 | 45,860 |
| 2021/03/12 | 4,640 | 4,650 | 4,635 | 4,640 | 34,110 |
| 2021/03/11 | 4,585 | 4,615 | 4,575 | 4,615 | 35,910 |
| 2021/03/10 | 4,565 | 4,570 | 4,550 | 4,565 | 30,420 |
| 2021/03/09 | 4,525 | 4,560 | 4,520 | 4,550 | 58,360 |
| 2021/03/08 | 4,525 | 4,530 | 4,485 | 4,500 | 65,560 |
| 2021/03/05 | 4,395 | 4,420 | 4,365 | 4,420 | 38,460 |
| 2021/03/04 | 4,410 | 4,425 | 4,385 | 4,410 | 52,790 |
| 2021/03/03 | 4,490 | 4,500 | 4,475 | 4,500 | 16,970 |
| 2021/03/02 | 4,520 | 4,525 | 4,485 | 4,490 | 39,700 |
| 2021/03/01 | 4,420 | 4,450 | 4,420 | 4,435 | 44,280 |
| 2021/02/26 | 4,410 | 4,415 | 4,380 | 4,385 | 98,570 |
| 2021/02/25 | 4,515 | 4,520 | 4,505 | 4,515 | 48,010 |
| 2021/02/24 | 4,425 | 4,445 | 4,410 | 4,410 | 52,600 |
| 2021/02/22 | 4,470 | 4,480 | 4,450 | 4,455 | 61,840 |
| 2021/02/19 | 4,475 | 4,485 | 4,455 | 4,465 | 25,680 |
| 2021/02/18 | 4,510 | 4,515 | 4,490 | 4,495 | 27,290 |
| 2021/02/17 | 4,510 | 4,515 | 4,500 | 4,510 | 26,800 |
| 2021/02/16 | 4,510 | 4,535 | 4,505 | 4,520 | 41,130 |
| 2021/02/15 | 4,485 | 4,500 | 4,480 | 4,495 | 37,390 |
| 2021/02/12 | 4,440 | 4,445 | 4,430 | 4,435 | 12,530 |
| 2021/02/10 | 4,435 | 4,445 | 4,425 | 4,435 | 17,250 |
| 2021/02/09 | 4,460 | 4,460 | 4,435 | 4,440 | 19,630 |
| 2021/02/08 | 4,445 | 4,460 | 4,440 | 4,450 | 30,600 |
| 2021/02/05 | 4,420 | 4,435 | 4,410 | 4,430 | 35,860 |
| 2021/02/04 | 4,365 | 4,365 | 4,340 | 4,350 | 14,940 |
| 2021/02/03 | 4,355 | 4,370 | 4,350 | 4,360 | 93,530 |
| 2021/02/02 | 4,280 | 4,310 | 4,270 | 4,305 | 33,860 |
| 2021/02/01 | 4,175 | 4,225 | 4,170 | 4,220 | 38,720 |
| 2021/01/29 | 4,260 | 4,275 | 4,220 | 4,225 | 19,890 |
| 2021/01/28 | 4,195 | 4,240 | 4,190 | 4,215 | 106,010 |
| 2021/01/27 | 4,320 | 4,325 | 4,305 | 4,310 | 27,950 |
| 2021/01/26 | 4,325 | 4,325 | 4,295 | 4,295 | 34,020 |
| 2021/01/25 | 4,315 | 4,330 | 4,315 | 4,325 | 20,700 |
| 2021/01/22 | 4,315 | 4,320 | 4,295 | 4,305 | 15,260 |
| 2021/01/21 | 4,315 | 4,330 | 4,315 | 4,320 | 38,920 |
| 2021/01/20 | 4,285 | 4,285 | 4,260 | 4,270 | 90,700 |
| 2021/01/19 | 4,240 | 4,280 | 4,240 | 4,260 | 45,300 |
| 2021/01/18 | 4,265 | 4,275 | 4,260 | 4,265 | 79,060 |
| 2021/01/15 | 4,320 | 4,320 | 4,280 | 4,280 | 51,660 |
| 2021/01/14 | 4,325 | 4,350 | 4,325 | 4,335 | 105,710 |
| 2021/01/13 | 4,310 | 4,320 | 4,305 | 4,310 | 76,310 |
| 2021/01/12 | 4,330 | 4,345 | 4,325 | 4,330 | 133,240 |
| 2021/01/08 | 4,320 | 4,345 | 4,320 | 4,335 | 39,450 |
| 2021/01/07 | 4,235 | 4,255 | 4,220 | 4,250 | 55,390 |
| 2021/01/06 | 4,180 | 4,200 | 4,155 | 4,160 | 34,300 |
| 2021/01/05 | 4,175 | 4,190 | 4,160 | 4,165 | 69,380 |
| 2021/01/04 | 4,245 | 4,245 | 4,220 | 4,230 | 19,190 |