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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,601 | 5,604 | 5,577 | 5,585 | 20,840 |
| 2022/12/29 | 5,570 | 5,574 | 5,544 | 5,552 | 34,520 |
| 2022/12/28 | 5,606 | 5,650 | 5,605 | 5,633 | 78,910 |
| 2022/12/27 | 5,632 | 5,650 | 5,623 | 5,635 | 113,740 |
| 2022/12/26 | 5,583 | 5,636 | 5,582 | 5,600 | 36,050 |
| 2022/12/23 | 5,551 | 5,579 | 5,543 | 5,573 | 53,760 |
| 2022/12/22 | 5,641 | 5,644 | 5,619 | 5,631 | 136,140 |
| 2022/12/21 | 5,548 | 5,579 | 5,526 | 5,566 | 105,990 |
| 2022/12/20 | 5,744 | 5,766 | 5,514 | 5,517 | 290,980 |
| 2022/12/19 | 5,775 | 5,775 | 5,743 | 5,754 | 129,810 |
| 2022/12/16 | 5,882 | 5,889 | 5,854 | 5,875 | 172,590 |
| 2022/12/15 | 5,943 | 5,955 | 5,933 | 5,946 | 34,840 |
| 2022/12/14 | 5,976 | 5,996 | 5,970 | 5,988 | 76,250 |
| 2022/12/13 | 6,020 | 6,030 | 6,009 | 6,025 | 228,020 |
| 2022/12/12 | 5,885 | 5,908 | 5,883 | 5,906 | 35,760 |
| 2022/12/09 | 5,935 | 5,941 | 5,909 | 5,930 | 40,060 |
| 2022/12/08 | 5,884 | 5,911 | 5,868 | 5,910 | 99,440 |
| 2022/12/07 | 5,921 | 5,952 | 5,917 | 5,941 | 58,190 |
| 2022/12/06 | 5,996 | 6,021 | 5,988 | 6,011 | 73,530 |
| 2022/12/05 | 5,995 | 6,006 | 5,978 | 6,000 | 138,650 |
| 2022/12/02 | 6,035 | 6,036 | 6,012 | 6,030 | 108,460 |
| 2022/12/01 | 6,150 | 6,155 | 6,101 | 6,110 | 120,930 |
| 2022/11/30 | 6,012 | 6,024 | 6,009 | 6,011 | 26,490 |
| 2022/11/29 | 6,031 | 6,057 | 6,022 | 6,039 | 54,070 |
| 2022/11/28 | 6,124 | 6,124 | 6,058 | 6,058 | 75,970 |
| 2022/11/25 | 6,132 | 6,148 | 6,121 | 6,130 | 55,390 |
| 2022/11/24 | 6,153 | 6,166 | 6,128 | 6,137 | 50,850 |
| 2022/11/22 | 6,149 | 6,162 | 6,135 | 6,135 | 38,990 |
| 2022/11/21 | 6,085 | 6,090 | 6,071 | 6,090 | 57,350 |
| 2022/11/18 | 6,069 | 6,071 | 6,042 | 6,044 | 59,750 |
| 2022/11/17 | 6,056 | 6,064 | 6,052 | 6,054 | 62,870 |
| 2022/11/16 | 6,069 | 6,120 | 6,058 | 6,116 | 110,140 |
| 2022/11/15 | 6,082 | 6,117 | 6,079 | 6,112 | 76,120 |
| 2022/11/14 | 6,089 | 6,090 | 6,051 | 6,074 | 83,720 |
| 2022/11/11 | 6,138 | 6,168 | 6,128 | 6,165 | 110,400 |
| 2022/11/10 | 6,003 | 6,019 | 6,000 | 6,012 | 147,120 |
| 2022/11/09 | 6,100 | 6,119 | 6,083 | 6,102 | 65,890 |
| 2022/11/08 | 6,113 | 6,123 | 6,103 | 6,107 | 57,540 |
| 2022/11/07 | 6,017 | 6,071 | 6,015 | 6,064 | 88,450 |
| 2022/11/04 | 6,036 | 6,041 | 6,016 | 6,035 | 132,050 |
| 2022/11/02 | 6,239 | 6,245 | 6,220 | 6,242 | 56,600 |
| 2022/11/01 | 6,307 | 6,318 | 6,298 | 6,305 | 56,200 |
| 2022/10/31 | 6,304 | 6,309 | 6,295 | 6,299 | 117,880 |
| 2022/10/28 | 6,055 | 6,091 | 6,050 | 6,057 | 61,130 |
| 2022/10/27 | 6,152 | 6,158 | 6,111 | 6,121 | 70,490 |
| 2022/10/26 | 6,186 | 6,209 | 6,178 | 6,189 | 88,480 |
| 2022/10/25 | 6,184 | 6,195 | 6,167 | 6,187 | 111,840 |
| 2022/10/24 | 6,099 | 6,148 | 6,092 | 6,118 | 206,300 |
| 2022/10/21 | 5,999 | 6,022 | 5,989 | 6,006 | 28,010 |
| 2022/10/20 | 6,040 | 6,076 | 6,015 | 6,052 | 73,530 |
| 2022/10/19 | 6,121 | 6,135 | 6,106 | 6,106 | 67,020 |
| 2022/10/18 | 6,037 | 6,106 | 6,022 | 6,083 | 142,030 |
| 2022/10/17 | 5,859 | 5,879 | 5,840 | 5,878 | 56,270 |
| 2022/10/14 | 5,911 | 5,965 | 5,894 | 5,956 | 144,440 |
| 2022/10/13 | 5,759 | 5,766 | 5,746 | 5,749 | 26,220 |
| 2022/10/12 | 5,734 | 5,778 | 5,727 | 5,774 | 29,940 |
| 2022/10/11 | 5,760 | 5,774 | 5,723 | 5,728 | 94,990 |
| 2022/10/07 | 5,922 | 5,937 | 5,915 | 5,921 | 47,770 |
| 2022/10/06 | 5,997 | 6,015 | 5,994 | 6,011 | 101,140 |
| 2022/10/05 | 5,952 | 5,955 | 5,930 | 5,947 | 94,060 |
| 2022/10/04 | 5,824 | 5,885 | 5,821 | 5,885 | 85,030 |
| 2022/10/03 | 5,659 | 5,737 | 5,633 | 5,686 | 253,370 |
| 2022/09/30 | 5,769 | 5,779 | 5,740 | 5,749 | 79,860 |
| 2022/09/29 | 5,864 | 5,879 | 5,841 | 5,866 | 69,070 |
| 2022/09/28 | 5,773 | 5,789 | 5,713 | 5,746 | 119,570 |
| 2022/09/27 | 5,786 | 5,823 | 5,783 | 5,818 | 34,610 |
| 2022/09/26 | 5,870 | 6,000 | 5,749 | 5,759 | 177,300 |
| 2022/09/22 | 5,942 | 5,981 | 5,919 | 5,970 | 160,060 |
| 2022/09/21 | 6,056 | 6,084 | 6,050 | 6,065 | 42,770 |
| 2022/09/20 | 6,125 | 6,125 | 6,100 | 6,122 | 39,820 |
| 2022/09/16 | 6,071 | 6,077 | 6,051 | 6,074 | 53,770 |
| 2022/09/15 | 6,170 | 6,198 | 6,164 | 6,192 | 142,970 |
| 2022/09/14 | 6,217 | 6,234 | 6,177 | 6,177 | 278,330 |
| 2022/09/13 | 6,411 | 6,417 | 6,391 | 6,407 | 49,390 |
| 2022/09/12 | 6,346 | 6,369 | 6,328 | 6,368 | 71,320 |
| 2022/09/09 | 6,297 | 6,312 | 6,255 | 6,277 | 163,040 |
| 2022/09/08 | 6,254 | 6,280 | 6,245 | 6,255 | 203,600 |
| 2022/09/07 | 6,104 | 6,136 | 6,072 | 6,136 | 124,460 |
| 2022/09/06 | 6,039 | 6,066 | 6,028 | 6,065 | 46,260 |
| 2022/09/05 | 6,033 | 6,041 | 6,009 | 6,016 | 50,670 |
| 2022/09/02 | 6,072 | 6,083 | 6,053 | 6,066 | 40,450 |
| 2022/09/01 | 5,987 | 6,000 | 5,975 | 5,979 | 72,530 |
| 2022/08/31 | 6,039 | 6,072 | 6,034 | 6,061 | 74,770 |
| 2022/08/30 | 6,113 | 6,118 | 6,090 | 6,111 | 68,870 |
| 2022/08/29 | 6,058 | 6,108 | 6,053 | 6,082 | 110,370 |
| 2022/08/26 | 6,255 | 6,269 | 6,251 | 6,264 | 54,000 |
| 2022/08/25 | 6,200 | 6,207 | 6,194 | 6,201 | 43,040 |
| 2022/08/24 | 6,161 | 6,170 | 6,130 | 6,147 | 50,020 |
| 2022/08/23 | 6,230 | 6,236 | 6,186 | 6,194 | 75,880 |
| 2022/08/22 | 6,293 | 6,319 | 6,283 | 6,305 | 73,690 |
| 2022/08/19 | 6,347 | 6,365 | 6,347 | 6,352 | 72,640 |
| 2022/08/18 | 6,281 | 6,299 | 6,268 | 6,292 | 121,670 |
| 2022/08/17 | 6,278 | 6,320 | 6,268 | 6,310 | 70,780 |
| 2022/08/16 | 6,233 | 6,250 | 6,220 | 6,245 | 61,420 |
| 2022/08/15 | 6,203 | 6,214 | 6,192 | 6,202 | 35,500 |
| 2022/08/12 | 6,115 | 6,129 | 6,105 | 6,124 | 50,460 |
| 2022/08/10 | 6,083 | 6,086 | 6,059 | 6,059 | 28,080 |
| 2022/08/09 | 6,105 | 6,111 | 6,077 | 6,105 | 28,230 |
| 2022/08/08 | 6,083 | 6,117 | 6,083 | 6,115 | 140,250 |
| 2022/08/05 | 6,007 | 6,055 | 6,004 | 6,048 | 68,650 |
| 2022/08/04 | 6,056 | 6,067 | 6,043 | 6,062 | 65,000 |
| 2022/08/03 | 5,951 | 5,976 | 5,916 | 5,957 | 187,890 |
| 2022/08/02 | 5,893 | 5,898 | 5,830 | 5,841 | 49,450 |
| 2022/08/01 | 5,985 | 5,985 | 5,928 | 5,948 | 23,310 |
| 2022/07/29 | 5,996 | 6,010 | 5,935 | 5,947 | 185,370 |
| 2022/07/28 | 5,963 | 5,967 | 5,914 | 5,927 | 59,950 |
| 2022/07/27 | 5,898 | 5,911 | 5,890 | 5,905 | 38,590 |
| 2022/07/26 | 5,878 | 5,895 | 5,868 | 5,893 | 61,130 |
| 2022/07/25 | 5,882 | 5,899 | 5,858 | 5,878 | 107,370 |
| 2022/07/22 | 5,950 | 5,988 | 5,944 | 5,982 | 48,710 |
| 2022/07/21 | 5,964 | 5,982 | 5,945 | 5,981 | 72,220 |
| 2022/07/20 | 5,931 | 5,960 | 5,931 | 5,945 | 97,600 |
| 2022/07/19 | 5,781 | 5,790 | 5,770 | 5,776 | 34,590 |
| 2022/07/15 | 5,766 | 5,770 | 5,738 | 5,752 | 24,120 |
| 2022/07/14 | 5,663 | 5,731 | 5,661 | 5,721 | 25,120 |
| 2022/07/13 | 5,695 | 5,725 | 5,692 | 5,712 | 19,100 |
| 2022/07/12 | 5,779 | 5,782 | 5,725 | 5,736 | 28,770 |
| 2022/07/11 | 5,780 | 5,803 | 5,776 | 5,778 | 45,280 |
| 2022/07/08 | 5,765 | 5,783 | 5,734 | 5,738 | 35,610 |
| 2022/07/07 | 5,698 | 5,715 | 5,663 | 5,708 | 48,200 |
| 2022/07/06 | 5,645 | 5,685 | 5,621 | 5,621 | 30,990 |
| 2022/07/05 | 5,689 | 5,717 | 5,685 | 5,700 | 37,820 |
| 2022/07/04 | 5,606 | 5,614 | 5,575 | 5,612 | 86,750 |
| 2022/07/01 | 5,605 | 5,613 | 5,503 | 5,520 | 90,660 |
| 2022/06/30 | 5,674 | 5,685 | 5,626 | 5,634 | 142,060 |
| 2022/06/29 | 5,671 | 5,683 | 5,656 | 5,673 | 67,600 |
| 2022/06/28 | 5,761 | 5,778 | 5,721 | 5,757 | 129,440 |
| 2022/06/27 | 5,731 | 5,763 | 5,706 | 5,758 | 85,310 |
| 2022/06/24 | 5,555 | 5,624 | 5,547 | 5,613 | 115,980 |
| 2022/06/23 | 5,521 | 5,588 | 5,520 | 5,548 | 117,050 |
| 2022/06/22 | 5,581 | 5,583 | 5,518 | 5,521 | 137,950 |
| 2022/06/21 | 5,468 | 5,495 | 5,456 | 5,481 | 28,270 |
| 2022/06/20 | 5,454 | 5,456 | 5,376 | 5,421 | 205,910 |
| 2022/06/17 | 5,286 | 5,410 | 5,285 | 5,396 | 281,160 |
| 2022/06/16 | 5,576 | 5,608 | 5,522 | 5,522 | 61,080 |
| 2022/06/15 | 5,540 | 5,572 | 5,494 | 5,507 | 39,800 |
| 2022/06/14 | 5,500 | 5,574 | 5,492 | 5,572 | 232,630 |
| 2022/06/13 | 5,673 | 5,673 | 5,630 | 5,634 | 249,310 |
| 2022/06/10 | 5,887 | 5,888 | 5,854 | 5,859 | 61,940 |
| 2022/06/09 | 6,028 | 6,034 | 5,975 | 5,982 | 59,910 |
| 2022/06/08 | 5,996 | 6,025 | 5,993 | 6,013 | 66,490 |
| 2022/06/07 | 5,929 | 5,941 | 5,900 | 5,914 | 112,660 |
| 2022/06/06 | 5,849 | 5,878 | 5,840 | 5,874 | 56,790 |
| 2022/06/03 | 5,914 | 5,919 | 5,897 | 5,908 | 71,720 |
| 2022/06/02 | 5,791 | 5,817 | 5,781 | 5,806 | 95,000 |
| 2022/06/01 | 5,815 | 5,841 | 5,811 | 5,818 | 51,120 |
| 2022/05/31 | 5,810 | 5,824 | 5,793 | 5,794 | 159,580 |
| 2022/05/30 | 5,770 | 5,797 | 5,761 | 5,797 | 109,440 |
| 2022/05/27 | 5,611 | 5,618 | 5,585 | 5,595 | 49,540 |
| 2022/05/26 | 5,496 | 5,541 | 5,493 | 5,493 | 57,660 |
| 2022/05/25 | 5,463 | 5,492 | 5,444 | 5,474 | 58,740 |
| 2022/05/24 | 5,494 | 5,498 | 5,447 | 5,449 | 87,500 |
| 2022/05/23 | 5,480 | 5,493 | 5,432 | 5,486 | 180,350 |
| 2022/05/20 | 5,441 | 5,481 | 5,436 | 5,466 | 74,870 |
| 2022/05/19 | 5,438 | 5,519 | 5,435 | 5,486 | 131,040 |
| 2022/05/18 | 5,756 | 5,757 | 5,714 | 5,735 | 67,820 |
| 2022/05/17 | 5,630 | 5,671 | 5,616 | 5,665 | 108,700 |
| 2022/05/16 | 5,681 | 5,687 | 5,589 | 5,616 | 76,020 |
| 2022/05/13 | 5,518 | 5,584 | 5,507 | 5,564 | 85,100 |
| 2022/05/12 | 5,560 | 5,591 | 5,520 | 5,522 | 172,540 |
| 2022/05/11 | 5,668 | 5,698 | 5,659 | 5,692 | 84,570 |
| 2022/05/10 | 5,666 | 5,707 | 5,611 | 5,694 | 329,710 |
| 2022/05/09 | 5,807 | 5,821 | 5,774 | 5,803 | 83,130 |
| 2022/05/06 | 5,885 | 5,895 | 5,861 | 5,888 | 68,930 |
| 2022/05/02 | 5,868 | 5,895 | 5,822 | 5,876 | 65,400 |
| 2022/04/28 | 5,882 | 5,974 | 5,875 | 5,968 | 88,080 |
| 2022/04/27 | 5,786 | 5,828 | 5,774 | 5,824 | 120,450 |
| 2022/04/26 | 5,966 | 5,999 | 5,946 | 5,986 | 118,090 |
| 2022/04/25 | 5,961 | 5,961 | 5,907 | 5,920 | 91,690 |
| 2022/04/22 | 6,117 | 6,126 | 6,093 | 6,093 | 131,520 |
| 2022/04/21 | 6,230 | 6,259 | 6,225 | 6,244 | 37,410 |
| 2022/04/20 | 6,240 | 6,253 | 6,190 | 6,224 | 126,080 |
| 2022/04/19 | 6,098 | 6,142 | 6,082 | 6,135 | 102,680 |
| 2022/04/18 | 6,004 | 6,020 | 5,987 | 6,019 | 69,110 |
| 2022/04/15 | 6,038 | 6,069 | 6,011 | 6,048 | 18,850 |
| 2022/04/14 | 6,051 | 6,077 | 6,047 | 6,075 | 40,790 |
| 2022/04/13 | 6,010 | 6,051 | 6,009 | 6,051 | 41,960 |
| 2022/04/12 | 6,013 | 6,020 | 5,969 | 5,992 | 69,920 |
| 2022/04/11 | 6,056 | 6,076 | 6,042 | 6,063 | 45,670 |
| 2022/04/08 | 6,075 | 6,077 | 6,044 | 6,070 | 104,040 |
| 2022/04/07 | 6,007 | 6,014 | 5,990 | 6,000 | 107,390 |
| 2022/04/06 | 6,082 | 6,095 | 6,071 | 6,093 | 182,590 |
| 2022/04/05 | 6,106 | 6,109 | 6,089 | 6,097 | 81,770 |
| 2022/04/04 | 6,043 | 6,069 | 6,022 | 6,068 | 197,070 |
| 2022/04/01 | 6,014 | 6,067 | 6,014 | 6,045 | 202,270 |
| 2022/03/31 | 6,102 | 6,141 | 6,097 | 6,110 | 132,870 |
| 2022/03/30 | 6,189 | 6,189 | 6,101 | 6,140 | 152,270 |
| 2022/03/29 | 6,140 | 6,175 | 6,120 | 6,155 | 172,460 |
| 2022/03/28 | 6,018 | 6,059 | 6,005 | 6,054 | 342,680 |
| 2022/03/25 | 6,000 | 6,003 | 5,953 | 5,980 | 93,390 |
| 2022/03/24 | 5,868 | 5,905 | 5,856 | 5,905 | 67,070 |
| 2022/03/23 | 5,947 | 5,947 | 5,920 | 5,943 | 142,970 |
| 2022/03/22 | 5,784 | 5,818 | 5,781 | 5,816 | 137,690 |
| 2022/03/18 | 5,645 | 5,662 | 5,643 | 5,660 | 78,730 |
| 2022/03/17 | 5,629 | 5,642 | 5,600 | 5,617 | 86,560 |
| 2022/03/16 | 5,466 | 5,501 | 5,460 | 5,491 | 60,620 |
| 2022/03/15 | 5,369 | 5,377 | 5,354 | 5,366 | 73,590 |
| 2022/03/14 | 5,400 | 5,413 | 5,388 | 5,408 | 28,270 |
| 2022/03/11 | 5,382 | 5,392 | 5,346 | 5,392 | 58,270 |
| 2022/03/10 | 5,379 | 5,396 | 5,376 | 5,385 | 83,020 |
| 2022/03/09 | 5,238 | 5,277 | 5,238 | 5,254 | 59,720 |
| 2022/03/08 | 5,245 | 5,286 | 5,228 | 5,230 | 203,760 |
| 2022/03/07 | 5,325 | 5,356 | 5,310 | 5,330 | 148,000 |
| 2022/03/04 | 5,485 | 5,486 | 5,369 | 5,438 | 205,270 |
| 2022/03/03 | 5,486 | 5,512 | 5,486 | 5,511 | 63,860 |
| 2022/03/02 | 5,386 | 5,408 | 5,375 | 5,399 | 103,870 |
| 2022/03/01 | 5,473 | 5,479 | 5,452 | 5,461 | 53,950 |
| 2022/02/28 | 5,380 | 5,415 | 5,350 | 5,382 | 97,400 |
| 2022/02/25 | 5,359 | 5,373 | 5,320 | 5,329 | 65,790 |
| 2022/02/24 | 5,265 | 5,271 | 5,128 | 5,146 | 498,040 |
| 2022/02/22 | 5,316 | 5,345 | 5,302 | 5,333 | 150,330 |
| 2022/02/21 | 5,394 | 5,498 | 5,385 | 5,457 | 142,680 |
| 2022/02/18 | 5,468 | 5,519 | 5,451 | 5,510 | 104,660 |
| 2022/02/17 | 5,589 | 5,603 | 5,551 | 5,569 | 127,570 |
| 2022/02/16 | 5,591 | 5,600 | 5,589 | 5,600 | 59,900 |
| 2022/02/15 | 5,520 | 5,530 | 5,489 | 5,497 | 72,970 |
| 2022/02/14 | 5,545 | 5,551 | 5,518 | 5,538 | 160,880 |
| 2022/02/10 | 5,748 | 5,749 | 5,722 | 5,739 | 62,850 |
| 2022/02/09 | 5,678 | 5,687 | 5,663 | 5,684 | 88,410 |
| 2022/02/08 | 5,611 | 5,617 | 5,602 | 5,606 | 83,560 |
| 2022/02/07 | 5,631 | 5,631 | 5,603 | 5,627 | 47,390 |
| 2022/02/04 | 5,642 | 5,651 | 5,617 | 5,650 | 52,710 |
| 2022/02/03 | 5,630 | 5,644 | 5,619 | 5,643 | 70,650 |
| 2022/02/02 | 5,672 | 5,691 | 5,670 | 5,687 | 110,840 |
| 2022/02/01 | 5,620 | 5,624 | 5,597 | 5,611 | 110,270 |
| 2022/01/31 | 5,524 | 5,565 | 5,513 | 5,561 | 90,330 |
| 2022/01/28 | 5,429 | 5,453 | 5,416 | 5,451 | 108,550 |
| 2022/01/27 | 5,439 | 5,440 | 5,310 | 5,338 | 176,650 |
| 2022/01/26 | 5,391 | 5,401 | 5,360 | 5,394 | 105,990 |
| 2022/01/25 | 5,450 | 5,454 | 5,353 | 5,388 | 209,570 |
| 2022/01/24 | 5,453 | 5,476 | 5,444 | 5,461 | 127,160 |
| 2022/01/21 | 5,517 | 5,519 | 5,467 | 5,505 | 202,060 |
| 2022/01/20 | 5,609 | 5,654 | 5,593 | 5,645 | 102,720 |
| 2022/01/19 | 5,693 | 5,705 | 5,629 | 5,634 | 176,200 |
| 2022/01/18 | 5,840 | 5,851 | 5,812 | 5,820 | 129,890 |
| 2022/01/17 | 5,826 | 5,835 | 5,812 | 5,818 | 55,700 |
| 2022/01/14 | 5,815 | 5,817 | 5,774 | 5,800 | 122,030 |
| 2022/01/13 | 5,924 | 5,924 | 5,897 | 5,901 | 68,790 |
| 2022/01/12 | 5,934 | 5,954 | 5,928 | 5,954 | 55,970 |
| 2022/01/11 | 5,891 | 5,894 | 5,872 | 5,881 | 109,710 |
| 2022/01/07 | 5,959 | 5,973 | 5,950 | 5,961 | 123,380 |
| 2022/01/06 | 5,971 | 5,978 | 5,918 | 5,927 | 255,510 |
| 2022/01/05 | 6,079 | 6,079 | 6,050 | 6,053 | 128,470 |
| 2022/01/04 | 6,032 | 6,077 | 6,027 | 6,075 | 82,960 |