SPDR S&P500 ETF(1557)の株価時系列情報
SPDR S&P500 ETF(1557)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 27,600 | 27,800 | 27,500 | 27,620 | 2,566 |
| 2018/12/27 | 27,440 | 27,670 | 27,250 | 27,420 | 3,487 |
| 2018/12/26 | 26,000 | 26,400 | 25,680 | 25,830 | 7,328 |
| 2018/12/25 | 25,960 | 26,200 | 25,750 | 26,000 | 11,479 |
| 2018/12/21 | 27,770 | 28,000 | 27,500 | 27,770 | 10,303 |
| 2018/12/20 | 28,460 | 28,800 | 28,020 | 28,270 | 7,372 |
| 2018/12/19 | 29,290 | 29,400 | 28,950 | 29,400 | 1,128 |
| 2018/12/18 | 29,000 | 29,720 | 28,950 | 29,330 | 6,104 |
| 2018/12/17 | 29,700 | 29,820 | 29,550 | 29,810 | 3,384 |
| 2018/12/14 | 30,250 | 30,250 | 29,880 | 29,930 | 2,014 |
| 2018/12/13 | 30,250 | 30,350 | 30,200 | 30,250 | 468 |
| 2018/12/12 | 29,940 | 30,300 | 29,920 | 30,150 | 887 |
| 2018/12/11 | 29,970 | 29,970 | 29,820 | 29,830 | 1,772 |
| 2018/12/10 | 29,700 | 29,700 | 29,470 | 29,570 | 7,941 |
| 2018/12/07 | 30,500 | 30,600 | 30,300 | 30,450 | 2,404 |
| 2018/12/06 | 30,450 | 30,500 | 30,050 | 30,300 | 3,062 |
| 2018/12/05 | 30,550 | 30,850 | 30,500 | 30,850 | 2,910 |
| 2018/12/04 | 31,750 | 31,800 | 31,300 | 31,300 | 1,392 |
| 2018/12/03 | 31,900 | 31,950 | 31,800 | 31,850 | 4,723 |
| 2018/11/30 | 31,150 | 31,200 | 31,000 | 31,150 | 2,056 |
| 2018/11/29 | 31,100 | 31,200 | 31,000 | 31,000 | 2,860 |
| 2018/11/28 | 30,600 | 30,650 | 30,450 | 30,650 | 905 |
| 2018/11/27 | 30,250 | 30,350 | 30,150 | 30,300 | 944 |
| 2018/11/26 | 29,950 | 30,050 | 29,810 | 30,050 | 2,369 |
| 2018/11/22 | 30,100 | 30,100 | 29,950 | 30,100 | 2,047 |
| 2018/11/21 | 29,970 | 30,050 | 29,750 | 29,990 | 4,952 |
| 2018/11/20 | 30,350 | 30,450 | 30,250 | 30,350 | 3,082 |
| 2018/11/19 | 30,750 | 30,950 | 30,750 | 30,850 | 994 |
| 2018/11/16 | 30,900 | 31,050 | 30,850 | 31,000 | 732 |
| 2018/11/15 | 30,800 | 30,850 | 30,550 | 30,750 | 2,592 |
| 2018/11/14 | 31,300 | 31,300 | 31,000 | 31,150 | 1,253 |
| 2018/11/13 | 31,050 | 31,450 | 30,900 | 31,400 | 2,276 |
| 2018/11/12 | 31,650 | 31,950 | 31,600 | 31,900 | 864 |
| 2018/11/09 | 31,950 | 32,000 | 31,800 | 32,000 | 2,156 |
| 2018/11/08 | 32,000 | 32,000 | 31,850 | 31,900 | 2,294 |
| 2018/11/07 | 31,250 | 31,550 | 31,050 | 31,300 | 2,540 |
| 2018/11/06 | 30,950 | 31,150 | 30,950 | 31,150 | 1,018 |
| 2018/11/05 | 30,800 | 30,900 | 30,700 | 30,750 | 1,780 |
| 2018/11/02 | 30,850 | 31,200 | 30,700 | 31,150 | 1,990 |
| 2018/11/01 | 30,700 | 30,800 | 30,600 | 30,700 | 1,519 |
| 2018/10/31 | 30,450 | 30,600 | 30,400 | 30,600 | 854 |
| 2018/10/30 | 29,780 | 30,100 | 29,710 | 30,050 | 1,813 |
| 2018/10/29 | 30,000 | 30,050 | 29,820 | 29,890 | 1,991 |
| 2018/10/26 | 30,300 | 30,300 | 29,820 | 29,910 | 3,481 |
| 2018/10/25 | 30,000 | 30,050 | 29,800 | 29,920 | 9,532 |
| 2018/10/24 | 30,750 | 31,000 | 30,750 | 30,850 | 1,374 |
| 2018/10/23 | 31,200 | 31,200 | 30,700 | 30,750 | 2,885 |
| 2018/10/22 | 31,050 | 31,300 | 30,900 | 31,250 | 2,533 |
| 2018/10/19 | 31,200 | 31,350 | 31,000 | 31,350 | 2,504 |
| 2018/10/18 | 31,650 | 31,650 | 31,450 | 31,550 | 1,281 |
| 2018/10/17 | 31,700 | 31,750 | 31,550 | 31,650 | 3,302 |
| 2018/10/16 | 30,800 | 31,000 | 30,750 | 30,950 | 1,801 |
| 2018/10/15 | 31,250 | 31,250 | 30,850 | 30,900 | 4,660 |
| 2018/10/12 | 30,950 | 31,300 | 30,700 | 31,250 | 5,963 |
| 2018/10/11 | 31,650 | 31,900 | 30,800 | 30,950 | 12,672 |
| 2018/10/10 | 32,900 | 32,900 | 32,450 | 32,550 | 2,557 |
| 2018/10/09 | 33,050 | 33,050 | 32,450 | 32,600 | 4,800 |
| 2018/10/05 | 33,250 | 33,250 | 33,000 | 33,000 | 1,658 |
| 2018/10/04 | 33,250 | 33,350 | 33,200 | 33,200 | 1,247 |
| 2018/10/03 | 33,200 | 33,250 | 33,100 | 33,250 | 1,044 |
| 2018/10/02 | 33,350 | 33,400 | 33,150 | 33,200 | 2,710 |
| 2018/10/01 | 33,150 | 33,300 | 33,050 | 33,250 | 1,308 |
| 2018/09/28 | 32,950 | 33,100 | 32,900 | 33,050 | 3,073 |
| 2018/09/27 | 32,800 | 32,800 | 32,650 | 32,700 | 2,496 |
| 2018/09/26 | 32,950 | 32,950 | 32,850 | 32,900 | 1,366 |
| 2018/09/25 | 32,950 | 32,950 | 32,800 | 32,900 | 2,834 |
| 2018/09/21 | 32,800 | 33,050 | 32,600 | 33,050 | 3,377 |
| 2018/09/20 | 32,650 | 32,800 | 32,550 | 32,600 | 2,089 |
| 2018/09/19 | 32,700 | 32,700 | 32,550 | 32,650 | 3,855 |
| 2018/09/18 | 32,200 | 32,750 | 32,150 | 32,350 | 2,063 |
| 2018/09/14 | 32,550 | 32,800 | 32,300 | 32,300 | 1,714 |
| 2018/09/13 | 32,400 | 32,450 | 32,250 | 32,250 | 609 |
| 2018/09/12 | 32,400 | 32,400 | 31,850 | 32,350 | 1,618 |
| 2018/09/11 | 32,200 | 32,350 | 32,200 | 32,250 | 1,073 |
| 2018/09/10 | 32,050 | 32,350 | 31,950 | 32,250 | 706 |
| 2018/09/07 | 32,100 | 32,150 | 31,700 | 31,950 | 2,510 |
| 2018/09/06 | 32,400 | 32,400 | 32,100 | 32,300 | 2,794 |
| 2018/09/05 | 32,400 | 32,400 | 32,300 | 32,350 | 419 |
| 2018/09/04 | 32,400 | 32,450 | 32,250 | 32,350 | 1,166 |
| 2018/09/03 | 32,400 | 32,400 | 32,250 | 32,400 | 785 |
| 2018/08/31 | 32,550 | 32,550 | 32,250 | 32,300 | 2,062 |
| 2018/08/30 | 32,500 | 32,600 | 32,500 | 32,500 | 1,930 |
| 2018/08/29 | 32,350 | 32,350 | 32,200 | 32,250 | 729 |
| 2018/08/28 | 32,200 | 32,350 | 32,200 | 32,300 | 1,063 |
| 2018/08/27 | 32,000 | 32,100 | 32,000 | 32,000 | 1,553 |
| 2018/08/24 | 31,800 | 31,900 | 31,750 | 31,800 | 2,048 |
| 2018/08/23 | 31,600 | 31,700 | 31,600 | 31,650 | 2,279 |
| 2018/08/22 | 31,400 | 31,600 | 31,350 | 31,500 | 743 |
| 2018/08/21 | 31,450 | 31,500 | 31,350 | 31,500 | 729 |
| 2018/08/20 | 31,500 | 31,600 | 31,500 | 31,550 | 592 |
| 2018/08/17 | 31,550 | 31,600 | 31,500 | 31,500 | 652 |
| 2018/08/16 | 31,250 | 31,450 | 31,150 | 31,450 | 2,212 |
| 2018/08/15 | 31,550 | 31,650 | 31,450 | 31,550 | 1,785 |
| 2018/08/14 | 31,300 | 31,450 | 31,300 | 31,400 | 971 |
| 2018/08/13 | 31,350 | 31,350 | 31,000 | 31,200 | 2,701 |
| 2018/08/10 | 31,700 | 31,700 | 31,500 | 31,550 | 3,121 |
| 2018/08/09 | 31,700 | 31,750 | 31,550 | 31,750 | 4,711 |
| 2018/08/08 | 31,750 | 31,900 | 31,750 | 31,750 | 2,134 |
| 2018/08/07 | 31,700 | 31,750 | 31,650 | 31,700 | 1,933 |
| 2018/08/06 | 31,600 | 31,650 | 31,550 | 31,650 | 1,481 |
| 2018/08/03 | 31,400 | 31,600 | 31,400 | 31,500 | 2,625 |
| 2018/08/02 | 31,450 | 31,450 | 31,300 | 31,300 | 2,362 |
| 2018/08/01 | 31,400 | 31,500 | 31,400 | 31,450 | 467 |
| 2018/07/31 | 31,150 | 31,250 | 31,050 | 31,250 | 1,771 |
| 2018/07/30 | 31,250 | 31,250 | 31,150 | 31,200 | 2,187 |
| 2018/07/27 | 31,600 | 31,600 | 31,450 | 31,600 | 1,567 |
| 2018/07/26 | 31,450 | 31,450 | 31,350 | 31,350 | 509 |
| 2018/07/25 | 31,350 | 31,350 | 31,200 | 31,300 | 624 |
| 2018/07/24 | 31,250 | 31,350 | 31,200 | 31,300 | 391 |
| 2018/07/23 | 31,100 | 31,100 | 30,900 | 31,100 | 2,229 |
| 2018/07/20 | 31,550 | 31,600 | 31,300 | 31,500 | 1,859 |
| 2018/07/19 | 31,750 | 31,750 | 31,650 | 31,700 | 1,331 |
| 2018/07/18 | 31,700 | 31,750 | 31,650 | 31,750 | 1,128 |
| 2018/07/17 | 31,450 | 31,450 | 31,300 | 31,400 | 1,315 |
| 2018/07/13 | 31,450 | 31,600 | 31,450 | 31,450 | 2,414 |
| 2018/07/12 | 31,000 | 31,200 | 31,000 | 31,200 | 3,232 |
| 2018/07/11 | 30,800 | 30,850 | 30,600 | 30,800 | 2,785 |
| 2018/07/10 | 30,850 | 31,000 | 30,850 | 30,950 | 2,985 |
| 2018/07/09 | 30,450 | 30,600 | 30,450 | 30,600 | 1,025 |
| 2018/07/06 | 30,200 | 30,350 | 30,100 | 30,350 | 1,196 |
| 2018/07/05 | 30,050 | 30,050 | 29,900 | 29,990 | 497 |
| 2018/07/04 | 30,100 | 30,100 | 29,900 | 29,960 | 934 |
| 2018/07/03 | 30,100 | 30,250 | 30,050 | 30,250 | 854 |
| 2018/07/02 | 30,000 | 30,200 | 29,900 | 29,950 | 1,353 |
| 2018/06/29 | 29,950 | 30,150 | 29,940 | 30,150 | 656 |
| 2018/06/28 | 29,860 | 29,980 | 29,770 | 29,920 | 493 |
| 2018/06/27 | 30,000 | 30,000 | 29,890 | 29,890 | 556 |
| 2018/06/26 | 29,950 | 29,950 | 29,700 | 29,890 | 2,150 |
| 2018/06/25 | 30,250 | 30,250 | 29,950 | 29,960 | 2,325 |
| 2018/06/22 | 30,000 | 30,400 | 30,000 | 30,300 | 2,726 |
| 2018/06/21 | 30,650 | 30,700 | 30,450 | 30,650 | 1,162 |
| 2018/06/20 | 30,250 | 30,500 | 30,200 | 30,500 | 1,969 |
| 2018/06/19 | 30,350 | 30,500 | 30,050 | 30,150 | 4,148 |
| 2018/06/18 | 30,700 | 30,700 | 30,400 | 30,550 | 748 |
| 2018/06/15 | 30,650 | 30,700 | 30,550 | 30,650 | 1,071 |
| 2018/06/14 | 30,850 | 30,850 | 30,400 | 30,400 | 2,293 |
| 2018/06/13 | 30,800 | 30,950 | 30,700 | 30,900 | 2,163 |
| 2018/06/12 | 30,750 | 30,800 | 30,550 | 30,700 | 1,474 |
| 2018/06/11 | 30,450 | 30,550 | 30,400 | 30,550 | 723 |
| 2018/06/08 | 30,550 | 30,550 | 30,350 | 30,400 | 1,216 |
| 2018/06/07 | 30,500 | 30,600 | 30,450 | 30,500 | 1,801 |
| 2018/06/06 | 30,250 | 30,350 | 30,100 | 30,300 | 1,125 |
| 2018/06/05 | 30,250 | 30,250 | 30,050 | 30,200 | 698 |
| 2018/06/04 | 29,960 | 30,100 | 29,960 | 30,050 | 1,193 |
| 2018/06/01 | 29,660 | 29,800 | 29,620 | 29,760 | 507 |
| 2018/05/31 | 29,890 | 29,890 | 29,640 | 29,670 | 700 |
| 2018/05/30 | 29,590 | 29,590 | 29,230 | 29,370 | 1,895 |
| 2018/05/29 | 29,860 | 29,900 | 29,660 | 29,740 | 963 |
| 2018/05/28 | 30,000 | 30,050 | 29,880 | 29,940 | 527 |
| 2018/05/25 | 29,860 | 30,100 | 29,860 | 29,980 | 547 |
| 2018/05/24 | 30,050 | 30,050 | 29,820 | 30,000 | 1,537 |
| 2018/05/23 | 30,200 | 30,350 | 30,000 | 30,100 | 3,636 |
| 2018/05/22 | 30,400 | 30,400 | 30,300 | 30,350 | 1,203 |
| 2018/05/21 | 30,150 | 30,400 | 30,150 | 30,350 | 2,344 |
| 2018/05/18 | 30,100 | 30,250 | 30,100 | 30,150 | 1,290 |
| 2018/05/17 | 30,000 | 30,100 | 29,930 | 29,970 | 814 |
| 2018/05/16 | 29,940 | 29,940 | 29,700 | 29,870 | 917 |
| 2018/05/15 | 29,960 | 30,050 | 29,910 | 29,920 | 1,594 |
| 2018/05/14 | 29,900 | 29,970 | 29,830 | 29,950 | 1,685 |
| 2018/05/11 | 29,740 | 29,820 | 29,610 | 29,780 | 880 |
| 2018/05/10 | 29,560 | 29,650 | 29,550 | 29,610 | 1,799 |
| 2018/05/09 | 29,110 | 29,240 | 29,080 | 29,230 | 991 |
| 2018/05/08 | 29,070 | 29,150 | 29,000 | 29,150 | 1,498 |
| 2018/05/07 | 29,190 | 29,190 | 29,000 | 29,160 | 1,649 |
| 2018/05/02 | 29,150 | 29,150 | 29,000 | 29,060 | 748 |
| 2018/05/01 | 28,950 | 29,050 | 28,930 | 29,030 | 1,117 |
| 2018/04/27 | 29,000 | 29,210 | 29,000 | 29,110 | 1,365 |
| 2018/04/26 | 28,940 | 29,030 | 28,850 | 28,910 | 717 |
| 2018/04/25 | 28,740 | 29,000 | 28,500 | 28,800 | 2,430 |
| 2018/04/24 | 29,050 | 29,100 | 29,010 | 29,080 | 1,964 |
| 2018/04/23 | 28,880 | 28,890 | 28,800 | 28,850 | 1,116 |
| 2018/04/20 | 28,900 | 29,010 | 28,860 | 28,970 | 1,737 |
| 2018/04/19 | 29,080 | 29,120 | 29,050 | 29,100 | 821 |
| 2018/04/18 | 28,950 | 29,090 | 28,900 | 29,080 | 2,079 |
| 2018/04/17 | 28,680 | 28,790 | 28,630 | 28,730 | 849 |
| 2018/04/16 | 28,700 | 28,700 | 28,500 | 28,530 | 1,128 |
| 2018/04/13 | 28,370 | 28,520 | 28,370 | 28,520 | 1,847 |
| 2018/04/12 | 28,320 | 28,320 | 28,200 | 28,270 | 535 |
| 2018/04/11 | 28,340 | 28,340 | 28,200 | 28,270 | 501 |
| 2018/04/10 | 27,960 | 28,340 | 27,830 | 28,300 | 2,360 |
| 2018/04/09 | 27,960 | 28,140 | 27,940 | 28,070 | 2,116 |
| 2018/04/06 | 28,300 | 28,300 | 27,900 | 28,180 | 990 |
| 2018/04/05 | 28,220 | 28,400 | 28,140 | 28,350 | 2,012 |
| 2018/04/04 | 27,850 | 27,890 | 27,640 | 27,720 | 1,336 |
| 2018/04/03 | 27,500 | 27,990 | 27,500 | 27,890 | 2,382 |
| 2018/04/02 | 28,040 | 28,150 | 28,040 | 28,150 | 698 |
| 2018/03/30 | 28,190 | 28,190 | 27,920 | 28,040 | 851 |
| 2018/03/29 | 27,850 | 27,850 | 27,640 | 27,720 | 1,459 |
| 2018/03/28 | 27,600 | 27,850 | 27,410 | 27,540 | 3,290 |
| 2018/03/27 | 28,030 | 28,180 | 28,030 | 28,110 | 1,618 |
| 2018/03/26 | 27,250 | 27,460 | 27,200 | 27,460 | 3,190 |
| 2018/03/23 | 27,660 | 27,670 | 27,410 | 27,460 | 9,688 |
| 2018/03/22 | 28,730 | 28,760 | 28,650 | 28,750 | 1,326 |
| 2018/03/20 | 28,760 | 28,910 | 28,670 | 28,900 | 1,016 |
| 2018/03/19 | 29,100 | 29,190 | 29,030 | 29,090 | 594 |
| 2018/03/16 | 29,200 | 29,200 | 29,010 | 29,080 | 982 |
| 2018/03/15 | 29,220 | 29,320 | 29,000 | 29,160 | 2,608 |
| 2018/03/14 | 29,550 | 29,690 | 29,410 | 29,460 | 703 |
| 2018/03/13 | 29,710 | 29,800 | 29,670 | 29,800 | 1,070 |
| 2018/03/12 | 29,810 | 29,910 | 29,700 | 29,830 | 2,161 |
| 2018/03/09 | 29,100 | 29,720 | 29,100 | 29,240 | 1,117 |
| 2018/03/08 | 28,860 | 28,960 | 28,750 | 28,890 | 1,066 |
| 2018/03/07 | 28,740 | 28,740 | 28,450 | 28,490 | 1,568 |
| 2018/03/06 | 28,930 | 29,010 | 28,900 | 28,950 | 932 |
| 2018/03/05 | 28,630 | 28,640 | 28,220 | 28,500 | 2,604 |
| 2018/03/02 | 28,660 | 28,850 | 28,410 | 28,750 | 4,880 |
| 2018/03/01 | 29,000 | 29,230 | 28,950 | 29,230 | 1,581 |
| 2018/02/28 | 29,540 | 29,670 | 29,370 | 29,440 | 1,253 |
| 2018/02/27 | 29,670 | 29,800 | 29,600 | 29,720 | 2,152 |
| 2018/02/26 | 29,430 | 29,480 | 29,310 | 29,350 | 1,500 |
| 2018/02/23 | 29,120 | 29,260 | 29,100 | 29,210 | 622 |
| 2018/02/22 | 29,150 | 29,260 | 28,880 | 29,240 | 1,440 |
| 2018/02/21 | 29,620 | 29,620 | 29,330 | 29,540 | 1,341 |
| 2018/02/20 | 29,560 | 29,770 | 29,200 | 29,770 | 1,828 |
| 2018/02/19 | 29,190 | 29,760 | 29,140 | 29,760 | 3,916 |
| 2018/02/16 | 29,050 | 29,400 | 28,980 | 29,150 | 2,481 |
| 2018/02/15 | 28,790 | 29,390 | 28,660 | 29,070 | 1,794 |
| 2018/02/14 | 28,720 | 28,800 | 28,400 | 28,600 | 2,071 |
| 2018/02/13 | 28,840 | 29,000 | 28,650 | 28,680 | 2,225 |
| 2018/02/09 | 28,180 | 28,620 | 28,150 | 28,520 | 4,817 |
| 2018/02/08 | 29,430 | 29,510 | 29,100 | 29,510 | 1,461 |
| 2018/02/07 | 29,590 | 29,830 | 29,000 | 29,340 | 4,655 |
| 2018/02/06 | 28,670 | 29,030 | 28,000 | 28,360 | 9,966 |
| 2018/02/05 | 30,250 | 30,250 | 30,000 | 30,150 | 5,822 |
| 2018/02/02 | 30,850 | 30,950 | 30,700 | 30,900 | 659 |
| 2018/02/01 | 30,800 | 31,000 | 30,800 | 30,950 | 1,163 |
| 2018/01/31 | 30,600 | 30,850 | 30,550 | 30,650 | 3,095 |
| 2018/01/30 | 31,150 | 31,150 | 30,750 | 31,000 | 3,466 |
| 2018/01/29 | 31,150 | 31,300 | 31,100 | 31,150 | 1,439 |
| 2018/01/26 | 31,050 | 31,150 | 31,000 | 31,050 | 1,081 |
| 2018/01/25 | 31,000 | 31,100 | 30,800 | 30,800 | 3,083 |
| 2018/01/24 | 31,200 | 31,450 | 31,050 | 31,150 | 2,823 |
| 2018/01/23 | 31,300 | 31,450 | 31,200 | 31,400 | 2,107 |
| 2018/01/22 | 31,050 | 31,100 | 30,950 | 31,000 | 1,121 |
| 2018/01/19 | 31,150 | 31,200 | 30,850 | 30,850 | 1,365 |
| 2018/01/18 | 31,050 | 31,200 | 31,000 | 31,150 | 2,825 |
| 2018/01/17 | 30,750 | 30,850 | 30,550 | 30,850 | 2,905 |
| 2018/01/16 | 30,950 | 31,000 | 30,850 | 30,950 | 1,072 |
| 2018/01/15 | 30,950 | 31,000 | 30,800 | 30,850 | 911 |
| 2018/01/12 | 30,700 | 30,850 | 30,700 | 30,750 | 920 |
| 2018/01/11 | 30,700 | 30,800 | 30,550 | 30,800 | 2,024 |
| 2018/01/10 | 31,000 | 31,150 | 30,750 | 30,900 | 1,758 |
| 2018/01/09 | 31,300 | 31,300 | 30,800 | 30,950 | 3,530 |
| 2018/01/05 | 30,600 | 30,850 | 30,600 | 30,700 | 3,425 |
| 2018/01/04 | 30,450 | 30,700 | 30,400 | 30,550 | 1,837 |