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 |
|---|---|---|---|---|---|
| 2023/12/29 | 7,427 | 7,440 | 7,421 | 7,428 | 26,480 |
| 2023/12/28 | 7,426 | 7,440 | 7,415 | 7,424 | 110,270 |
| 2023/12/27 | 7,464 | 7,479 | 7,457 | 7,468 | 100,430 |
| 2023/12/26 | 7,422 | 7,431 | 7,412 | 7,430 | 28,010 |
| 2023/12/25 | 7,435 | 7,441 | 7,408 | 7,417 | 28,170 |
| 2023/12/22 | 7,390 | 7,410 | 7,380 | 7,396 | 50,290 |
| 2023/12/21 | 7,415 | 7,415 | 7,379 | 7,397 | 214,170 |
| 2023/12/20 | 7,517 | 7,529 | 7,497 | 7,508 | 73,220 |
| 2023/12/19 | 7,411 | 7,467 | 7,390 | 7,462 | 77,940 |
| 2023/12/18 | 7,366 | 7,377 | 7,358 | 7,372 | 48,460 |
| 2023/12/15 | 7,358 | 7,371 | 7,335 | 7,349 | 39,280 |
| 2023/12/14 | 7,383 | 7,389 | 7,300 | 7,325 | 298,930 |
| 2023/12/13 | 7,403 | 7,423 | 7,403 | 7,415 | 73,620 |
| 2023/12/12 | 7,400 | 7,402 | 7,366 | 7,367 | 32,300 |
| 2023/12/11 | 7,320 | 7,346 | 7,316 | 7,344 | 22,260 |
| 2023/12/08 | 7,241 | 7,258 | 7,163 | 7,233 | 253,710 |
| 2023/12/07 | 7,342 | 7,345 | 7,310 | 7,315 | 81,980 |
| 2023/12/06 | 7,372 | 7,399 | 7,371 | 7,391 | 30,150 |
| 2023/12/05 | 7,364 | 7,369 | 7,345 | 7,345 | 82,710 |
| 2023/12/04 | 7,361 | 7,379 | 7,350 | 7,377 | 84,320 |
| 2023/12/01 | 7,403 | 7,409 | 7,382 | 7,405 | 28,020 |
| 2023/11/30 | 7,339 | 7,348 | 7,332 | 7,343 | 35,590 |
| 2023/11/29 | 7,335 | 7,357 | 7,326 | 7,351 | 59,370 |
| 2023/11/28 | 7,402 | 7,403 | 7,382 | 7,392 | 65,070 |
| 2023/11/27 | 7,455 | 7,455 | 7,409 | 7,421 | 29,940 |
| 2023/11/24 | 7,472 | 7,475 | 7,450 | 7,451 | 41,030 |
| 2023/11/22 | 7,359 | 7,394 | 7,356 | 7,391 | 19,430 |
| 2023/11/21 | 7,396 | 7,399 | 7,340 | 7,365 | 144,710 |
| 2023/11/20 | 7,407 | 7,408 | 7,344 | 7,358 | 53,530 |
| 2023/11/17 | 7,442 | 7,449 | 7,436 | 7,444 | 63,080 |
| 2023/11/16 | 7,455 | 7,463 | 7,439 | 7,456 | 26,880 |
| 2023/11/15 | 7,413 | 7,439 | 7,413 | 7,437 | 115,910 |
| 2023/11/14 | 7,323 | 7,329 | 7,322 | 7,324 | 91,560 |
| 2023/11/13 | 7,302 | 7,305 | 7,293 | 7,299 | 96,760 |
| 2023/11/10 | 7,197 | 7,210 | 7,186 | 7,207 | 266,500 |
| 2023/11/09 | 7,227 | 7,240 | 7,224 | 7,240 | 45,730 |
| 2023/11/08 | 7,203 | 7,211 | 7,199 | 7,206 | 42,820 |
| 2023/11/07 | 7,152 | 7,167 | 7,152 | 7,163 | 71,710 |
| 2023/11/06 | 7,127 | 7,138 | 7,126 | 7,132 | 56,590 |
| 2023/11/02 | 7,000 | 7,000 | 6,981 | 6,995 | 59,030 |
| 2023/11/01 | 6,930 | 6,935 | 6,919 | 6,926 | 69,940 |
| 2023/10/31 | 6,790 | 6,822 | 6,786 | 6,822 | 40,290 |
| 2023/10/30 | 6,766 | 6,776 | 6,758 | 6,768 | 69,460 |
| 2023/10/27 | 6,843 | 6,843 | 6,826 | 6,837 | 111,730 |
| 2023/10/26 | 6,850 | 6,855 | 6,840 | 6,850 | 208,850 |
| 2023/10/25 | 6,959 | 6,959 | 6,937 | 6,940 | 20,320 |
| 2023/10/24 | 6,932 | 6,932 | 6,906 | 6,930 | 30,580 |
| 2023/10/23 | 6,947 | 6,947 | 6,934 | 6,944 | 93,070 |
| 2023/10/20 | 6,997 | 7,006 | 6,991 | 7,000 | 15,680 |
| 2023/10/19 | 7,075 | 7,081 | 7,052 | 7,057 | 52,020 |
| 2023/10/18 | 7,148 | 7,155 | 7,138 | 7,153 | 26,320 |
| 2023/10/17 | 7,153 | 7,158 | 7,137 | 7,147 | 47,870 |
| 2023/10/16 | 7,096 | 7,101 | 7,080 | 7,085 | 30,300 |
| 2023/10/13 | 7,130 | 7,140 | 7,124 | 7,133 | 14,450 |
| 2023/10/12 | 7,155 | 7,168 | 7,153 | 7,166 | 43,630 |
| 2023/10/11 | 7,087 | 7,102 | 7,080 | 7,102 | 121,280 |
| 2023/10/10 | 7,031 | 7,061 | 7,029 | 7,061 | 31,270 |
| 2023/10/06 | 6,908 | 6,924 | 6,906 | 6,919 | 31,130 |
| 2023/10/05 | 6,940 | 6,940 | 6,915 | 6,929 | 68,530 |
| 2023/10/04 | 6,901 | 6,904 | 6,869 | 6,877 | 41,500 |
| 2023/10/03 | 7,029 | 7,029 | 7,010 | 7,017 | 19,450 |
| 2023/10/02 | 7,044 | 7,067 | 7,037 | 7,041 | 111,810 |
| 2023/09/29 | 7,024 | 7,035 | 7,005 | 7,018 | 65,210 |
| 2023/09/28 | 7,002 | 7,010 | 6,977 | 6,996 | 42,860 |
| 2023/09/27 | 6,978 | 6,991 | 6,968 | 6,989 | 76,170 |
| 2023/09/26 | 7,057 | 7,057 | 7,029 | 7,038 | 14,380 |
| 2023/09/25 | 7,020 | 7,029 | 7,008 | 7,022 | 20,420 |
| 2023/09/22 | 6,985 | 7,031 | 6,979 | 7,025 | 47,060 |
| 2023/09/21 | 7,130 | 7,138 | 7,111 | 7,119 | 47,890 |
| 2023/09/20 | 7,180 | 7,180 | 7,170 | 7,177 | 46,380 |
| 2023/09/19 | 7,191 | 7,196 | 7,186 | 7,191 | 40,660 |
| 2023/09/15 | 7,265 | 7,289 | 7,261 | 7,277 | 91,560 |
| 2023/09/14 | 7,204 | 7,211 | 7,196 | 7,209 | 80,950 |
| 2023/09/13 | 7,175 | 7,189 | 7,172 | 7,172 | 29,950 |
| 2023/09/12 | 7,184 | 7,194 | 7,170 | 7,193 | 40,170 |
| 2023/09/11 | 7,175 | 7,176 | 7,128 | 7,145 | 20,810 |
| 2023/09/08 | 7,171 | 7,172 | 7,128 | 7,171 | 26,820 |
| 2023/09/07 | 7,209 | 7,215 | 7,186 | 7,191 | 22,280 |
| 2023/09/06 | 7,240 | 7,261 | 7,217 | 7,219 | 34,690 |
| 2023/09/05 | 7,227 | 7,236 | 7,214 | 7,235 | 31,290 |
| 2023/09/04 | 7,202 | 7,220 | 7,200 | 7,215 | 38,440 |
| 2023/09/01 | 7,171 | 7,185 | 7,163 | 7,172 | 41,790 |
| 2023/08/31 | 7,210 | 7,216 | 7,201 | 7,210 | 108,020 |
| 2023/08/30 | 7,174 | 7,195 | 7,172 | 7,190 | 70,260 |
| 2023/08/29 | 7,090 | 7,104 | 7,081 | 7,095 | 24,210 |
| 2023/08/28 | 7,062 | 7,062 | 7,043 | 7,057 | 66,940 |
| 2023/08/25 | 6,983 | 6,996 | 6,976 | 6,989 | 26,760 |
| 2023/08/24 | 7,048 | 7,092 | 7,045 | 7,090 | 56,100 |
| 2023/08/23 | 6,986 | 7,006 | 6,984 | 7,006 | 29,610 |
| 2023/08/22 | 7,017 | 7,020 | 7,002 | 7,014 | 22,180 |
| 2023/08/21 | 6,940 | 6,952 | 6,923 | 6,934 | 31,340 |
| 2023/08/18 | 6,952 | 6,956 | 6,928 | 6,940 | 216,460 |
| 2023/08/17 | 7,038 | 7,051 | 7,029 | 7,038 | 53,060 |
| 2023/08/16 | 7,060 | 7,060 | 7,043 | 7,043 | 27,880 |
| 2023/08/15 | 7,133 | 7,145 | 7,130 | 7,141 | 39,860 |
| 2023/08/14 | 7,069 | 7,085 | 7,040 | 7,051 | 61,140 |
| 2023/08/10 | 7,028 | 7,052 | 7,025 | 7,051 | 61,490 |
| 2023/08/09 | 7,035 | 7,049 | 7,026 | 7,036 | 11,550 |
| 2023/08/08 | 7,030 | 7,057 | 7,028 | 7,043 | 209,390 |
| 2023/08/07 | 6,949 | 6,998 | 6,939 | 6,998 | 89,510 |
| 2023/08/04 | 7,019 | 7,099 | 7,013 | 7,099 | 39,920 |
| 2023/08/03 | 7,077 | 7,094 | 7,061 | 7,076 | 96,360 |
| 2023/08/02 | 7,114 | 7,138 | 7,087 | 7,101 | 56,870 |
| 2023/08/01 | 7,130 | 7,158 | 7,126 | 7,150 | 48,860 |
| 2023/07/31 | 7,040 | 7,085 | 7,036 | 7,081 | 67,900 |
| 2023/07/28 | 6,881 | 7,010 | 6,830 | 6,911 | 167,020 |
| 2023/07/27 | 6,999 | 7,009 | 6,964 | 7,009 | 233,960 |
| 2023/07/26 | 7,018 | 7,032 | 7,018 | 7,022 | 37,800 |
| 2023/07/25 | 7,033 | 7,036 | 7,016 | 7,030 | 31,900 |
| 2023/07/24 | 7,008 | 7,012 | 6,992 | 6,999 | 25,710 |
| 2023/07/21 | 6,921 | 6,950 | 6,914 | 6,947 | 33,380 |
| 2023/07/20 | 6,940 | 6,946 | 6,921 | 6,933 | 49,420 |
| 2023/07/19 | 6,909 | 6,931 | 6,897 | 6,922 | 19,520 |
| 2023/07/18 | 6,831 | 6,848 | 6,818 | 6,830 | 17,850 |
| 2023/07/14 | 6,796 | 6,796 | 6,746 | 6,786 | 24,410 |
| 2023/07/13 | 6,760 | 6,793 | 6,751 | 6,793 | 22,300 |
| 2023/07/12 | 6,785 | 6,785 | 6,745 | 6,759 | 23,760 |
| 2023/07/11 | 6,802 | 6,806 | 6,764 | 6,785 | 17,720 |
| 2023/07/10 | 6,830 | 6,852 | 6,815 | 6,820 | 53,910 |
| 2023/07/07 | 6,926 | 6,934 | 6,899 | 6,899 | 38,640 |
| 2023/07/06 | 7,008 | 7,008 | 6,943 | 6,943 | 28,270 |
| 2023/07/05 | 7,012 | 7,026 | 7,011 | 7,024 | 18,130 |
| 2023/07/04 | 7,018 | 7,029 | 7,012 | 7,026 | 23,000 |
| 2023/07/03 | 7,005 | 7,020 | 6,993 | 7,016 | 38,310 |
| 2023/06/30 | 6,947 | 6,960 | 6,937 | 6,948 | 22,460 |
| 2023/06/29 | 6,905 | 6,915 | 6,900 | 6,907 | 29,430 |
| 2023/06/28 | 6,854 | 6,865 | 6,848 | 6,865 | 24,540 |
| 2023/06/27 | 6,788 | 6,802 | 6,776 | 6,802 | 50,350 |
| 2023/06/26 | 6,816 | 6,826 | 6,798 | 6,807 | 20,450 |
| 2023/06/23 | 6,832 | 6,837 | 6,797 | 6,824 | 26,120 |
| 2023/06/22 | 6,748 | 6,759 | 6,733 | 6,739 | 45,830 |
| 2023/06/21 | 6,765 | 6,790 | 6,765 | 6,782 | 17,610 |
| 2023/06/20 | 6,810 | 6,825 | 6,790 | 6,810 | 55,140 |
| 2023/06/19 | 6,823 | 6,824 | 6,788 | 6,809 | 52,390 |
| 2023/06/16 | 6,760 | 6,788 | 6,734 | 6,788 | 47,920 |
| 2023/06/15 | 6,674 | 6,744 | 6,674 | 6,737 | 212,210 |
| 2023/06/14 | 6,674 | 6,676 | 6,661 | 6,674 | 52,350 |
| 2023/06/13 | 6,598 | 6,614 | 6,593 | 6,612 | 27,750 |
| 2023/06/12 | 6,540 | 6,553 | 6,536 | 6,553 | 18,490 |
| 2023/06/09 | 6,496 | 6,517 | 6,493 | 6,513 | 21,180 |
| 2023/06/08 | 6,514 | 6,522 | 6,485 | 6,499 | 50,310 |
| 2023/06/07 | 6,516 | 6,520 | 6,495 | 6,501 | 13,820 |
| 2023/06/06 | 6,484 | 6,505 | 6,484 | 6,497 | 27,280 |
| 2023/06/05 | 6,533 | 6,538 | 6,522 | 6,528 | 45,200 |
| 2023/06/02 | 6,385 | 6,408 | 6,382 | 6,404 | 42,960 |
| 2023/06/01 | 6,352 | 6,377 | 6,342 | 6,377 | 130,770 |
| 2023/05/31 | 6,410 | 6,413 | 6,366 | 6,367 | 89,790 |
| 2023/05/30 | 6,450 | 6,460 | 6,428 | 6,460 | 55,640 |
| 2023/05/29 | 6,474 | 6,483 | 6,443 | 6,448 | 34,250 |
| 2023/05/26 | 6,322 | 6,324 | 6,302 | 6,308 | 45,320 |
| 2023/05/25 | 6,272 | 6,291 | 6,270 | 6,286 | 237,100 |
| 2023/05/24 | 6,270 | 6,271 | 6,245 | 6,250 | 44,570 |
| 2023/05/23 | 6,346 | 6,358 | 6,325 | 6,335 | 58,400 |
| 2023/05/22 | 6,277 | 6,297 | 6,269 | 6,297 | 136,470 |
| 2023/05/19 | 6,342 | 6,346 | 6,329 | 6,330 | 95,240 |
| 2023/05/18 | 6,229 | 6,237 | 6,213 | 6,235 | 94,940 |
| 2023/05/17 | 6,111 | 6,130 | 6,105 | 6,130 | 19,140 |
| 2023/05/16 | 6,119 | 6,120 | 6,103 | 6,103 | 19,600 |
| 2023/05/15 | 6,087 | 6,128 | 6,082 | 6,128 | 36,380 |
| 2023/05/12 | 6,048 | 6,067 | 6,048 | 6,067 | 77,650 |
| 2023/05/11 | 6,050 | 6,066 | 6,041 | 6,066 | 7,750 |
| 2023/05/10 | 6,068 | 6,074 | 6,062 | 6,067 | 26,390 |
| 2023/05/09 | 6,077 | 6,088 | 6,068 | 6,068 | 20,150 |
| 2023/05/08 | 6,067 | 6,075 | 6,054 | 6,054 | 112,860 |
| 2023/05/02 | 6,225 | 6,245 | 6,210 | 6,237 | 138,570 |
| 2023/05/01 | 6,173 | 6,219 | 6,171 | 6,216 | 170,220 |
| 2023/04/28 | 6,012 | 6,076 | 5,994 | 6,070 | 260,570 |
| 2023/04/27 | 5,907 | 5,925 | 5,902 | 5,921 | 20,830 |
| 2023/04/26 | 5,951 | 5,955 | 5,937 | 5,950 | 82,460 |
| 2023/04/25 | 6,027 | 6,042 | 6,020 | 6,020 | 32,370 |
| 2023/04/24 | 6,014 | 6,028 | 6,006 | 6,015 | 29,550 |
| 2023/04/21 | 6,016 | 6,034 | 6,008 | 6,008 | 18,360 |
| 2023/04/20 | 6,069 | 6,085 | 6,068 | 6,070 | 74,020 |
| 2023/04/19 | 6,053 | 6,066 | 6,049 | 6,063 | 22,120 |
| 2023/04/18 | 6,069 | 6,082 | 6,060 | 6,067 | 70,110 |
| 2023/04/17 | 6,041 | 6,049 | 6,031 | 6,040 | 75,930 |
| 2023/04/14 | 5,973 | 5,985 | 5,964 | 5,970 | 33,240 |
| 2023/04/13 | 5,914 | 5,941 | 5,914 | 5,938 | 48,460 |
| 2023/04/12 | 5,973 | 5,987 | 5,972 | 5,983 | 27,930 |
| 2023/04/11 | 5,971 | 5,981 | 5,960 | 5,960 | 39,490 |
| 2023/04/10 | 5,901 | 5,926 | 5,901 | 5,913 | 47,650 |
| 2023/04/07 | 5,872 | 5,882 | 5,865 | 5,880 | 22,720 |
| 2023/04/06 | 5,819 | 5,828 | 5,808 | 5,825 | 17,430 |
| 2023/04/05 | 5,867 | 5,884 | 5,862 | 5,862 | 114,070 |
| 2023/04/04 | 5,928 | 5,956 | 5,920 | 5,952 | 63,570 |
| 2023/04/03 | 5,945 | 5,946 | 5,919 | 5,941 | 63,240 |
| 2023/03/31 | 5,873 | 5,898 | 5,860 | 5,866 | 55,560 |
| 2023/03/30 | 5,798 | 5,813 | 5,796 | 5,811 | 71,080 |
| 2023/03/29 | 5,675 | 5,738 | 5,668 | 5,738 | 36,920 |
| 2023/03/28 | 5,686 | 5,686 | 5,650 | 5,662 | 54,240 |
| 2023/03/27 | 5,682 | 5,684 | 5,658 | 5,680 | 75,440 |
| 2023/03/24 | 5,625 | 5,627 | 5,581 | 5,595 | 70,090 |
| 2023/03/23 | 5,622 | 5,640 | 5,611 | 5,637 | 109,500 |
| 2023/03/22 | 5,757 | 5,780 | 5,755 | 5,763 | 30,780 |
| 2023/03/20 | 5,665 | 5,687 | 5,606 | 5,607 | 94,600 |
| 2023/03/17 | 5,747 | 5,748 | 5,729 | 5,734 | 48,010 |
| 2023/03/16 | 5,620 | 5,680 | 5,615 | 5,640 | 38,740 |
| 2023/03/15 | 5,727 | 5,740 | 5,716 | 5,734 | 146,410 |
| 2023/03/14 | 5,585 | 5,643 | 5,583 | 5,628 | 195,200 |
| 2023/03/13 | 5,730 | 5,742 | 5,700 | 5,738 | 245,160 |
| 2023/03/10 | 5,795 | 5,795 | 5,747 | 5,777 | 127,130 |
| 2023/03/09 | 5,953 | 5,953 | 5,923 | 5,930 | 68,230 |
| 2023/03/08 | 5,950 | 5,973 | 5,945 | 5,959 | 12,930 |
| 2023/03/07 | 5,982 | 5,996 | 5,982 | 5,994 | 16,230 |
| 2023/03/06 | 5,968 | 5,975 | 5,955 | 5,973 | 32,330 |
| 2023/03/03 | 5,901 | 5,906 | 5,890 | 5,899 | 56,000 |
| 2023/03/02 | 5,852 | 5,857 | 5,820 | 5,834 | 113,920 |
| 2023/03/01 | 5,862 | 5,884 | 5,850 | 5,884 | 39,400 |
| 2023/02/28 | 5,899 | 5,904 | 5,891 | 5,891 | 17,090 |
| 2023/02/27 | 5,883 | 5,890 | 5,872 | 5,880 | 84,400 |
| 2023/02/24 | 5,856 | 5,874 | 5,839 | 5,856 | 200,920 |
| 2023/02/22 | 5,867 | 5,871 | 5,851 | 5,861 | 42,870 |
| 2023/02/21 | 5,931 | 5,932 | 5,918 | 5,926 | 7,910 |
| 2023/02/20 | 5,936 | 5,948 | 5,930 | 5,939 | 40,070 |
| 2023/02/17 | 5,936 | 5,962 | 5,936 | 5,955 | 24,930 |
| 2023/02/16 | 6,028 | 6,049 | 6,027 | 6,036 | 120,140 |
| 2023/02/15 | 5,955 | 5,957 | 5,929 | 5,947 | 24,170 |
| 2023/02/14 | 5,939 | 5,940 | 5,909 | 5,913 | 35,190 |
| 2023/02/13 | 5,819 | 5,846 | 5,816 | 5,843 | 68,870 |
| 2023/02/10 | 5,824 | 5,833 | 5,812 | 5,816 | 102,870 |
| 2023/02/09 | 5,878 | 5,904 | 5,854 | 5,858 | 264,820 |
| 2023/02/08 | 5,909 | 5,926 | 5,897 | 5,925 | 27,870 |
| 2023/02/07 | 5,921 | 5,924 | 5,901 | 5,907 | 27,090 |
| 2023/02/06 | 5,904 | 5,922 | 5,880 | 5,885 | 491,890 |
| 2023/02/03 | 5,798 | 5,809 | 5,790 | 5,795 | 147,560 |
| 2023/02/02 | 5,770 | 5,771 | 5,742 | 5,762 | 105,030 |
| 2023/02/01 | 5,737 | 5,747 | 5,721 | 5,746 | 66,740 |
| 2023/01/31 | 5,698 | 5,701 | 5,665 | 5,667 | 169,890 |
| 2023/01/30 | 5,718 | 5,737 | 5,688 | 5,701 | 288,080 |
| 2023/01/27 | 5,695 | 5,713 | 5,690 | 5,706 | 200,370 |
| 2023/01/26 | 5,638 | 5,650 | 5,626 | 5,645 | 186,900 |
| 2023/01/25 | 5,651 | 5,663 | 5,640 | 5,654 | 37,430 |
| 2023/01/24 | 5,687 | 5,692 | 5,670 | 5,670 | 43,930 |
| 2023/01/23 | 5,564 | 5,590 | 5,553 | 5,589 | 127,630 |
| 2023/01/20 | 5,432 | 5,479 | 5,430 | 5,475 | 154,380 |
| 2023/01/19 | 5,470 | 5,474 | 5,434 | 5,441 | 239,610 |
| 2023/01/18 | 5,607 | 5,764 | 5,604 | 5,734 | 183,470 |
| 2023/01/17 | 5,627 | 5,649 | 5,623 | 5,629 | 20,460 |
| 2023/01/16 | 5,613 | 5,627 | 5,595 | 5,602 | 108,340 |
| 2023/01/13 | 5,649 | 5,655 | 5,625 | 5,636 | 146,640 |
| 2023/01/12 | 5,745 | 5,751 | 5,729 | 5,742 | 127,480 |
| 2023/01/11 | 5,686 | 5,704 | 5,686 | 5,694 | 30,240 |
| 2023/01/10 | 5,626 | 5,635 | 5,605 | 5,621 | 95,500 |
| 2023/01/06 | 5,579 | 5,633 | 5,579 | 5,626 | 123,350 |
| 2023/01/05 | 5,590 | 5,602 | 5,559 | 5,599 | 105,110 |
| 2023/01/04 | 5,507 | 5,508 | 5,479 | 5,499 | 124,140 |