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 |
|---|---|---|---|---|---|
| 2019/12/30 | 35,400 | 35,450 | 35,250 | 35,250 | 3,542 |
| 2019/12/27 | 35,450 | 35,500 | 35,350 | 35,500 | 2,787 |
| 2019/12/26 | 35,150 | 35,250 | 35,150 | 35,200 | 2,276 |
| 2019/12/25 | 35,150 | 35,200 | 35,050 | 35,050 | 2,052 |
| 2019/12/24 | 35,200 | 35,200 | 35,150 | 35,150 | 2,432 |
| 2019/12/23 | 35,150 | 35,250 | 35,150 | 35,150 | 3,509 |
| 2019/12/20 | 35,100 | 35,100 | 34,950 | 35,050 | 2,203 |
| 2019/12/19 | 35,050 | 35,100 | 35,050 | 35,050 | 2,212 |
| 2019/12/18 | 35,050 | 35,050 | 34,950 | 34,950 | 2,505 |
| 2019/12/17 | 34,950 | 35,050 | 34,950 | 35,000 | 3,038 |
| 2019/12/16 | 34,800 | 34,850 | 34,750 | 34,850 | 2,674 |
| 2019/12/13 | 34,800 | 34,900 | 34,750 | 34,900 | 6,773 |
| 2019/12/12 | 34,150 | 34,200 | 34,100 | 34,150 | 3,990 |
| 2019/12/11 | 34,150 | 34,150 | 34,050 | 34,150 | 1,825 |
| 2019/12/10 | 34,100 | 34,150 | 34,050 | 34,100 | 1,699 |
| 2019/12/09 | 34,200 | 34,200 | 34,100 | 34,100 | 7,701 |
| 2019/12/06 | 33,950 | 34,050 | 33,950 | 33,950 | 2,299 |
| 2019/12/05 | 33,950 | 34,000 | 33,850 | 33,850 | 3,650 |
| 2019/12/04 | 33,700 | 33,700 | 33,550 | 33,700 | 7,108 |
| 2019/12/03 | 34,000 | 34,150 | 33,950 | 34,150 | 6,616 |
| 2019/12/02 | 34,450 | 34,650 | 34,450 | 34,650 | 6,290 |
| 2019/11/29 | 34,500 | 34,550 | 34,400 | 34,400 | 2,573 |
| 2019/11/28 | 34,450 | 34,450 | 34,350 | 34,450 | 2,408 |
| 2019/11/27 | 34,250 | 34,350 | 34,250 | 34,350 | 6,036 |
| 2019/11/26 | 34,100 | 34,350 | 34,100 | 34,200 | 6,881 |
| 2019/11/25 | 33,850 | 34,000 | 33,850 | 34,000 | 2,909 |
| 2019/11/22 | 33,700 | 33,800 | 33,650 | 33,750 | 879 |
| 2019/11/21 | 33,700 | 33,750 | 33,450 | 33,650 | 4,791 |
| 2019/11/20 | 33,800 | 33,850 | 33,700 | 33,850 | 3,695 |
| 2019/11/19 | 33,950 | 33,950 | 33,800 | 33,950 | 2,490 |
| 2019/11/18 | 33,800 | 33,950 | 33,800 | 33,900 | 2,203 |
| 2019/11/15 | 33,650 | 33,750 | 33,600 | 33,750 | 3,305 |
| 2019/11/14 | 33,600 | 33,750 | 33,550 | 33,600 | 3,448 |
| 2019/11/13 | 33,700 | 33,700 | 33,550 | 33,650 | 3,625 |
| 2019/11/12 | 33,550 | 33,750 | 33,550 | 33,750 | 1,886 |
| 2019/11/11 | 33,650 | 33,700 | 33,550 | 33,550 | 3,074 |
| 2019/11/08 | 33,650 | 33,800 | 33,550 | 33,600 | 6,691 |
| 2019/11/07 | 33,450 | 33,500 | 33,350 | 33,350 | 3,539 |
| 2019/11/06 | 33,550 | 33,550 | 33,400 | 33,450 | 2,423 |
| 2019/11/05 | 33,450 | 33,500 | 33,400 | 33,500 | 5,322 |
| 2019/11/01 | 32,750 | 32,900 | 32,750 | 32,900 | 1,588 |
| 2019/10/31 | 33,100 | 33,200 | 33,050 | 33,050 | 3,596 |
| 2019/10/30 | 33,000 | 33,050 | 32,950 | 32,950 | 4,505 |
| 2019/10/29 | 33,000 | 33,100 | 33,000 | 33,100 | 3,895 |
| 2019/10/28 | 32,850 | 32,900 | 32,800 | 32,850 | 4,373 |
| 2019/10/25 | 32,500 | 32,650 | 32,500 | 32,650 | 2,547 |
| 2019/10/24 | 32,550 | 32,600 | 32,550 | 32,600 | 3,087 |
| 2019/10/23 | 32,400 | 32,400 | 32,200 | 32,400 | 4,060 |
| 2019/10/21 | 32,450 | 32,450 | 32,300 | 32,450 | 4,318 |
| 2019/10/18 | 32,400 | 32,550 | 32,350 | 32,400 | 3,468 |
| 2019/10/17 | 32,350 | 32,500 | 32,350 | 32,400 | 7,167 |
| 2019/10/16 | 32,500 | 32,550 | 32,350 | 32,350 | 5,636 |
| 2019/10/15 | 32,150 | 32,200 | 32,050 | 32,200 | 8,314 |
| 2019/10/11 | 31,700 | 31,850 | 31,650 | 31,800 | 7,047 |
| 2019/10/10 | 31,000 | 31,400 | 30,950 | 31,250 | 7,575 |
| 2019/10/09 | 30,900 | 31,100 | 30,850 | 30,950 | 6,828 |
| 2019/10/08 | 31,400 | 31,650 | 31,400 | 31,600 | 3,869 |
| 2019/10/07 | 31,350 | 31,400 | 31,250 | 31,350 | 2,421 |
| 2019/10/04 | 31,050 | 31,150 | 30,950 | 31,000 | 2,144 |
| 2019/10/03 | 31,000 | 31,000 | 30,750 | 30,900 | 10,217 |
| 2019/10/02 | 31,650 | 31,700 | 31,600 | 31,700 | 4,300 |
| 2019/10/01 | 32,150 | 32,300 | 32,100 | 32,250 | 2,213 |
| 2019/09/30 | 31,950 | 32,050 | 31,950 | 32,000 | 1,675 |
| 2019/09/27 | 32,000 | 32,050 | 31,900 | 32,050 | 1,636 |
| 2019/09/26 | 32,000 | 32,050 | 31,950 | 31,950 | 1,403 |
| 2019/09/25 | 31,800 | 31,900 | 31,650 | 31,850 | 3,608 |
| 2019/09/24 | 32,250 | 32,300 | 32,150 | 32,250 | 2,314 |
| 2019/09/20 | 32,450 | 32,450 | 32,300 | 32,300 | 1,050 |
| 2019/09/19 | 32,500 | 32,550 | 32,250 | 32,300 | 14,290 |
| 2019/09/18 | 32,500 | 32,550 | 32,450 | 32,500 | 7,012 |
| 2019/09/17 | 32,450 | 32,550 | 32,400 | 32,400 | 2,209 |
| 2019/09/13 | 32,600 | 32,700 | 32,550 | 32,700 | 6,287 |
| 2019/09/12 | 32,600 | 32,650 | 32,500 | 32,550 | 7,330 |
| 2019/09/11 | 32,050 | 32,200 | 32,000 | 32,200 | 4,594 |
| 2019/09/10 | 32,050 | 32,100 | 31,900 | 32,000 | 2,914 |
| 2019/09/09 | 31,950 | 32,000 | 31,850 | 31,950 | 4,651 |
| 2019/09/06 | 31,800 | 31,950 | 31,800 | 31,900 | 6,507 |
| 2019/09/05 | 31,250 | 31,750 | 31,250 | 31,650 | 7,705 |
| 2019/09/04 | 30,800 | 31,100 | 30,750 | 31,050 | 1,710 |
| 2019/09/03 | 30,800 | 31,050 | 30,800 | 30,900 | 1,247 |
| 2019/09/02 | 30,900 | 31,000 | 30,850 | 30,950 | 2,422 |
| 2019/08/30 | 31,050 | 31,250 | 31,050 | 31,200 | 8,623 |
| 2019/08/29 | 30,600 | 30,650 | 30,450 | 30,500 | 2,796 |
| 2019/08/28 | 30,400 | 30,450 | 30,300 | 30,450 | 1,483 |
| 2019/08/27 | 30,400 | 30,600 | 30,400 | 30,400 | 4,874 |
| 2019/08/26 | 29,710 | 30,050 | 29,660 | 29,860 | 24,140 |
| 2019/08/23 | 31,100 | 31,300 | 31,100 | 31,300 | 1,854 |
| 2019/08/22 | 31,250 | 31,300 | 31,100 | 31,100 | 3,137 |
| 2019/08/21 | 30,850 | 31,000 | 30,800 | 31,000 | 2,267 |
| 2019/08/20 | 31,100 | 31,200 | 31,050 | 31,200 | 1,901 |
| 2019/08/19 | 30,850 | 30,950 | 30,850 | 30,900 | 2,384 |
| 2019/08/16 | 30,200 | 30,450 | 30,200 | 30,450 | 3,202 |
| 2019/08/15 | 30,200 | 30,550 | 30,150 | 30,350 | 14,801 |
| 2019/08/14 | 31,150 | 31,250 | 31,050 | 31,200 | 4,219 |
| 2019/08/13 | 30,850 | 30,900 | 30,350 | 30,450 | 6,575 |
| 2019/08/09 | 31,000 | 31,100 | 30,950 | 30,950 | 2,570 |
| 2019/08/08 | 30,650 | 30,800 | 30,500 | 30,800 | 1,490 |
| 2019/08/07 | 30,650 | 30,700 | 30,300 | 30,450 | 6,551 |
| 2019/08/06 | 29,520 | 30,500 | 29,310 | 30,300 | 16,998 |
| 2019/08/05 | 31,150 | 31,200 | 30,600 | 30,750 | 7,830 |
| 2019/08/02 | 31,650 | 31,700 | 31,400 | 31,600 | 9,752 |
| 2019/08/01 | 32,350 | 32,600 | 32,300 | 32,550 | 3,386 |
| 2019/07/31 | 32,700 | 32,750 | 32,650 | 32,750 | 1,210 |
| 2019/07/30 | 32,850 | 32,900 | 32,750 | 32,800 | 3,928 |
| 2019/07/29 | 32,750 | 32,800 | 32,650 | 32,750 | 1,550 |
| 2019/07/26 | 32,650 | 32,700 | 32,600 | 32,700 | 2,048 |
| 2019/07/25 | 32,600 | 32,650 | 32,550 | 32,650 | 4,016 |
| 2019/07/24 | 32,450 | 32,500 | 32,400 | 32,450 | 1,663 |
| 2019/07/23 | 32,150 | 32,300 | 32,100 | 32,300 | 1,056 |
| 2019/07/22 | 32,100 | 32,100 | 31,950 | 32,100 | 6,745 |
| 2019/07/19 | 32,100 | 32,300 | 32,100 | 32,300 | 2,729 |
| 2019/07/18 | 32,150 | 32,150 | 31,900 | 32,000 | 4,715 |
| 2019/07/17 | 32,450 | 32,500 | 32,350 | 32,500 | 5,824 |
| 2019/07/16 | 32,500 | 32,550 | 32,450 | 32,550 | 5,342 |
| 2019/07/12 | 32,500 | 32,600 | 32,450 | 32,550 | 6,414 |
| 2019/07/11 | 32,350 | 32,400 | 32,300 | 32,350 | 2,243 |
| 2019/07/10 | 32,350 | 32,400 | 32,300 | 32,300 | 4,586 |
| 2019/07/09 | 32,200 | 32,300 | 32,150 | 32,250 | 3,161 |
| 2019/07/08 | 32,200 | 32,450 | 32,150 | 32,200 | 4,369 |
| 2019/07/05 | 32,200 | 32,300 | 32,150 | 32,300 | 2,436 |
| 2019/07/04 | 32,150 | 32,200 | 32,100 | 32,200 | 4,678 |
| 2019/07/03 | 32,000 | 32,000 | 31,850 | 32,000 | 1,404 |
| 2019/07/02 | 32,200 | 32,200 | 31,950 | 32,100 | 2,068 |
| 2019/07/01 | 32,000 | 32,200 | 31,850 | 32,200 | 9,965 |
| 2019/06/28 | 31,550 | 31,550 | 31,400 | 31,500 | 947 |
| 2019/06/27 | 31,400 | 31,550 | 31,300 | 31,500 | 853 |
| 2019/06/26 | 31,300 | 31,350 | 31,150 | 31,350 | 2,552 |
| 2019/06/25 | 31,600 | 31,650 | 31,300 | 31,400 | 1,580 |
| 2019/06/24 | 31,650 | 31,650 | 31,600 | 31,650 | 906 |
| 2019/06/21 | 31,700 | 31,700 | 31,500 | 31,600 | 1,769 |
| 2019/06/20 | 31,800 | 31,800 | 31,600 | 31,750 | 4,316 |
| 2019/06/19 | 31,650 | 31,750 | 31,600 | 31,750 | 3,232 |
| 2019/06/18 | 31,500 | 31,500 | 31,300 | 31,400 | 4,603 |
| 2019/06/17 | 31,450 | 31,550 | 31,400 | 31,550 | 2,301 |
| 2019/06/14 | 31,400 | 31,450 | 31,300 | 31,450 | 1,713 |
| 2019/06/13 | 31,300 | 31,400 | 31,050 | 31,250 | 2,228 |
| 2019/06/12 | 31,350 | 31,400 | 31,250 | 31,300 | 1,085 |
| 2019/06/11 | 31,300 | 31,550 | 31,300 | 31,500 | 2,812 |
| 2019/06/10 | 31,250 | 31,400 | 31,250 | 31,400 | 2,758 |
| 2019/06/07 | 30,950 | 30,950 | 30,800 | 30,950 | 1,636 |
| 2019/06/06 | 30,600 | 30,700 | 30,500 | 30,500 | 2,478 |
| 2019/06/05 | 30,450 | 30,500 | 30,350 | 30,400 | 1,254 |
| 2019/06/04 | 29,780 | 29,800 | 29,660 | 29,770 | 6,057 |
| 2019/06/03 | 29,700 | 29,820 | 29,520 | 29,700 | 5,426 |
| 2019/05/31 | 30,300 | 30,400 | 30,150 | 30,250 | 5,938 |
| 2019/05/30 | 30,500 | 30,650 | 30,450 | 30,650 | 3,546 |
| 2019/05/29 | 30,700 | 30,800 | 30,500 | 30,650 | 4,197 |
| 2019/05/28 | 31,200 | 31,200 | 31,100 | 31,200 | 330 |
| 2019/05/27 | 31,100 | 31,150 | 31,000 | 31,100 | 584 |
| 2019/05/24 | 31,100 | 31,200 | 30,950 | 31,050 | 3,219 |
| 2019/05/23 | 31,650 | 31,650 | 31,300 | 31,400 | 1,135 |
| 2019/05/22 | 31,750 | 31,750 | 31,600 | 31,600 | 1,076 |
| 2019/05/21 | 31,400 | 31,500 | 31,350 | 31,500 | 1,096 |
| 2019/05/20 | 31,600 | 31,700 | 31,550 | 31,650 | 2,400 |
| 2019/05/17 | 31,600 | 31,700 | 31,350 | 31,450 | 4,982 |
| 2019/05/16 | 31,300 | 31,300 | 31,050 | 31,150 | 5,092 |
| 2019/05/15 | 31,200 | 31,250 | 31,050 | 31,250 | 1,765 |
| 2019/05/14 | 30,650 | 30,950 | 30,500 | 30,950 | 6,902 |
| 2019/05/13 | 31,350 | 31,400 | 31,200 | 31,250 | 2,649 |
| 2019/05/10 | 31,550 | 31,700 | 31,250 | 31,450 | 3,230 |
| 2019/05/09 | 31,800 | 31,800 | 31,450 | 31,550 | 2,573 |
| 2019/05/08 | 31,800 | 31,900 | 31,700 | 31,800 | 5,241 |
| 2019/05/07 | 32,300 | 32,350 | 32,150 | 32,250 | 7,226 |
| 2019/04/26 | 32,600 | 32,650 | 32,450 | 32,650 | 2,102 |
| 2019/04/25 | 32,750 | 32,800 | 32,600 | 32,750 | 3,080 |
| 2019/04/24 | 32,600 | 32,800 | 32,600 | 32,650 | 7,389 |
| 2019/04/23 | 32,450 | 32,450 | 32,350 | 32,400 | 563 |
| 2019/04/22 | 32,400 | 32,500 | 32,350 | 32,450 | 1,037 |
| 2019/04/19 | 32,400 | 32,500 | 32,250 | 32,300 | 2,411 |
| 2019/04/18 | 32,350 | 32,450 | 32,200 | 32,200 | 2,748 |
| 2019/04/17 | 32,400 | 32,550 | 32,400 | 32,500 | 4,145 |
| 2019/04/16 | 32,450 | 32,500 | 32,350 | 32,350 | 2,040 |
| 2019/04/15 | 32,500 | 32,500 | 32,350 | 32,400 | 5,303 |
| 2019/04/12 | 32,100 | 32,250 | 32,100 | 32,150 | 3,408 |
| 2019/04/11 | 32,100 | 32,100 | 31,950 | 32,000 | 4,179 |
| 2019/04/10 | 31,850 | 32,000 | 31,850 | 31,850 | 2,985 |
| 2019/04/09 | 32,000 | 32,150 | 32,000 | 32,050 | 5,099 |
| 2019/04/08 | 32,150 | 32,200 | 31,950 | 32,000 | 4,823 |
| 2019/04/05 | 31,950 | 32,050 | 31,950 | 32,050 | 2,675 |
| 2019/04/04 | 31,950 | 31,950 | 31,850 | 31,850 | 959 |
| 2019/04/03 | 31,650 | 32,000 | 31,600 | 31,950 | 5,580 |
| 2019/04/02 | 31,700 | 31,750 | 31,600 | 31,600 | 8,361 |
| 2019/04/01 | 31,250 | 31,600 | 31,250 | 31,550 | 3,577 |
| 2019/03/29 | 31,000 | 31,200 | 31,000 | 31,100 | 1,647 |
| 2019/03/28 | 30,900 | 30,900 | 30,650 | 30,750 | 1,530 |
| 2019/03/27 | 31,150 | 31,150 | 30,900 | 31,100 | 3,961 |
| 2019/03/26 | 30,800 | 30,900 | 30,750 | 30,800 | 1,790 |
| 2019/03/25 | 30,650 | 30,800 | 30,400 | 30,650 | 8,610 |
| 2019/03/22 | 31,400 | 31,500 | 31,300 | 31,500 | 2,084 |
| 2019/03/20 | 31,400 | 31,450 | 31,350 | 31,400 | 657 |
| 2019/03/19 | 31,450 | 31,500 | 31,350 | 31,450 | 1,776 |
| 2019/03/18 | 31,250 | 31,400 | 31,200 | 31,350 | 708 |
| 2019/03/15 | 31,200 | 31,350 | 31,200 | 31,200 | 607 |
| 2019/03/14 | 31,250 | 31,350 | 31,150 | 31,200 | 8,227 |
| 2019/03/13 | 31,050 | 31,100 | 30,950 | 31,100 | 1,449 |
| 2019/03/12 | 31,000 | 31,150 | 31,000 | 31,050 | 1,838 |
| 2019/03/11 | 30,500 | 30,600 | 30,350 | 30,550 | 1,459 |
| 2019/03/08 | 30,750 | 30,750 | 30,500 | 30,500 | 2,392 |
| 2019/03/07 | 30,950 | 30,950 | 30,850 | 30,950 | 1,867 |
| 2019/03/06 | 31,200 | 31,200 | 31,050 | 31,100 | 1,658 |
| 2019/03/05 | 31,250 | 31,300 | 31,150 | 31,250 | 4,434 |
| 2019/03/04 | 31,500 | 31,550 | 31,450 | 31,500 | 2,387 |
| 2019/03/01 | 30,950 | 31,250 | 30,950 | 31,200 | 2,415 |
| 2019/02/28 | 30,900 | 31,000 | 30,800 | 30,800 | 1,133 |
| 2019/02/27 | 30,800 | 30,900 | 30,800 | 30,900 | 664 |
| 2019/02/26 | 31,050 | 31,050 | 30,800 | 30,900 | 1,018 |
| 2019/02/25 | 30,950 | 31,050 | 30,900 | 31,000 | 2,241 |
| 2019/02/22 | 30,750 | 30,750 | 30,650 | 30,750 | 854 |
| 2019/02/21 | 30,750 | 31,000 | 30,750 | 30,950 | 3,451 |
| 2019/02/20 | 30,750 | 30,850 | 30,700 | 30,700 | 2,286 |
| 2019/02/19 | 30,650 | 30,750 | 30,600 | 30,750 | 752 |
| 2019/02/18 | 30,650 | 30,750 | 30,600 | 30,700 | 4,964 |
| 2019/02/15 | 30,300 | 30,300 | 30,050 | 30,150 | 2,612 |
| 2019/02/14 | 30,450 | 30,550 | 30,400 | 30,500 | 1,546 |
| 2019/02/13 | 30,300 | 30,450 | 30,300 | 30,400 | 2,365 |
| 2019/02/12 | 29,850 | 30,100 | 29,830 | 30,100 | 1,719 |
| 2019/02/08 | 29,610 | 29,640 | 29,480 | 29,560 | 1,197 |
| 2019/02/07 | 29,950 | 29,970 | 29,780 | 29,860 | 1,086 |
| 2019/02/06 | 29,930 | 30,050 | 29,910 | 29,910 | 1,692 |
| 2019/02/05 | 29,850 | 29,900 | 29,800 | 29,800 | 1,246 |
| 2019/02/04 | 29,520 | 29,700 | 29,520 | 29,630 | 2,479 |
| 2019/02/01 | 29,380 | 29,490 | 29,360 | 29,370 | 1,492 |
| 2019/01/31 | 28,900 | 29,290 | 28,900 | 29,190 | 3,388 |
| 2019/01/30 | 28,960 | 28,960 | 28,850 | 28,860 | 592 |
| 2019/01/29 | 28,790 | 28,880 | 28,660 | 28,790 | 1,107 |
| 2019/01/28 | 29,050 | 29,050 | 28,910 | 28,960 | 1,176 |
| 2019/01/25 | 28,900 | 29,120 | 28,780 | 29,090 | 1,096 |
| 2019/01/24 | 29,110 | 29,110 | 28,700 | 28,870 | 1,231 |
| 2019/01/23 | 28,850 | 29,090 | 28,830 | 28,960 | 59,639 |
| 2019/01/22 | 29,200 | 29,250 | 29,030 | 29,120 | 2,445 |
| 2019/01/21 | 29,280 | 29,290 | 29,150 | 29,160 | 1,937 |
| 2019/01/18 | 28,810 | 28,940 | 28,760 | 28,830 | 1,068 |
| 2019/01/17 | 28,500 | 28,900 | 28,420 | 28,420 | 966 |
| 2019/01/16 | 28,430 | 28,430 | 28,260 | 28,300 | 936 |
| 2019/01/15 | 28,100 | 28,300 | 28,080 | 28,210 | 7,142 |
| 2019/01/11 | 28,300 | 28,300 | 27,950 | 28,150 | 1,584 |
| 2019/01/10 | 28,050 | 28,050 | 27,600 | 27,830 | 7,270 |
| 2019/01/09 | 27,960 | 28,300 | 27,960 | 28,210 | 2,557 |
| 2019/01/08 | 27,800 | 28,020 | 27,760 | 27,910 | 2,051 |
| 2019/01/07 | 27,710 | 27,790 | 27,450 | 27,520 | 1,568 |
| 2019/01/04 | 26,620 | 26,830 | 26,310 | 26,780 | 7,665 |