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 |
|---|---|---|---|---|---|
| 2022/12/30 | 50,840 | 50,880 | 50,650 | 50,710 | 2,553 |
| 2022/12/29 | 51,100 | 51,100 | 50,370 | 50,400 | 3,350 |
| 2022/12/28 | 50,940 | 51,300 | 50,900 | 51,160 | 2,659 |
| 2022/12/27 | 51,140 | 51,300 | 51,000 | 51,190 | 2,378 |
| 2022/12/26 | 50,730 | 51,160 | 50,610 | 50,840 | 2,602 |
| 2022/12/23 | 50,480 | 50,650 | 50,310 | 50,570 | 7,903 |
| 2022/12/22 | 51,290 | 51,290 | 51,030 | 51,160 | 2,707 |
| 2022/12/21 | 50,400 | 50,690 | 50,200 | 50,530 | 8,886 |
| 2022/12/20 | 52,410 | 52,410 | 50,100 | 50,130 | 11,376 |
| 2022/12/19 | 52,800 | 53,400 | 52,240 | 52,270 | 6,498 |
| 2022/12/16 | 53,460 | 53,750 | 53,180 | 53,340 | 8,915 |
| 2022/12/15 | 54,230 | 54,320 | 54,130 | 54,270 | 5,236 |
| 2022/12/14 | 54,930 | 54,930 | 54,440 | 54,620 | 8,819 |
| 2022/12/13 | 54,720 | 54,990 | 54,710 | 54,960 | 4,496 |
| 2022/12/12 | 54,500 | 54,500 | 53,670 | 53,850 | 3,124 |
| 2022/12/09 | 54,100 | 54,210 | 53,910 | 54,090 | 2,872 |
| 2022/12/08 | 54,210 | 54,210 | 53,540 | 53,880 | 6,281 |
| 2022/12/07 | 54,000 | 54,400 | 53,960 | 54,210 | 4,413 |
| 2022/12/06 | 54,650 | 54,920 | 54,610 | 54,800 | 2,342 |
| 2022/12/05 | 54,680 | 54,800 | 54,510 | 54,690 | 6,665 |
| 2022/12/02 | 55,090 | 55,090 | 54,820 | 54,990 | 6,039 |
| 2022/12/01 | 56,080 | 56,140 | 55,630 | 55,690 | 7,599 |
| 2022/11/30 | 54,830 | 54,940 | 54,800 | 54,800 | 3,158 |
| 2022/11/29 | 54,980 | 55,220 | 54,910 | 55,070 | 4,666 |
| 2022/11/28 | 55,850 | 55,850 | 55,230 | 55,260 | 6,159 |
| 2022/11/25 | 55,940 | 56,080 | 55,830 | 55,930 | 3,238 |
| 2022/11/24 | 56,150 | 56,240 | 55,900 | 56,000 | 5,150 |
| 2022/11/22 | 56,100 | 56,210 | 55,960 | 55,960 | 6,054 |
| 2022/11/21 | 55,520 | 55,550 | 55,370 | 55,520 | 12,814 |
| 2022/11/18 | 55,360 | 55,370 | 55,070 | 55,070 | 2,832 |
| 2022/11/17 | 55,200 | 55,310 | 55,200 | 55,240 | 6,892 |
| 2022/11/16 | 55,310 | 55,800 | 55,240 | 55,760 | 4,496 |
| 2022/11/15 | 55,440 | 55,780 | 55,440 | 55,730 | 1,618 |
| 2022/11/14 | 55,480 | 55,540 | 55,200 | 55,390 | 8,025 |
| 2022/11/11 | 55,990 | 56,250 | 55,870 | 56,240 | 6,967 |
| 2022/11/10 | 54,770 | 54,910 | 54,750 | 54,850 | 4,642 |
| 2022/11/09 | 55,650 | 55,820 | 55,480 | 55,660 | 6,143 |
| 2022/11/08 | 55,700 | 55,840 | 55,650 | 55,670 | 2,852 |
| 2022/11/07 | 54,870 | 55,360 | 54,860 | 55,270 | 7,059 |
| 2022/11/04 | 55,000 | 55,100 | 54,860 | 55,040 | 9,293 |
| 2022/11/02 | 56,910 | 56,950 | 56,710 | 56,920 | 5,969 |
| 2022/11/01 | 57,530 | 57,630 | 57,420 | 57,530 | 4,704 |
| 2022/10/31 | 57,230 | 57,530 | 57,230 | 57,450 | 10,840 |
| 2022/10/28 | 55,220 | 55,520 | 55,170 | 55,230 | 6,387 |
| 2022/10/27 | 56,600 | 56,600 | 55,740 | 55,850 | 7,513 |
| 2022/10/26 | 56,400 | 56,630 | 56,350 | 56,460 | 6,736 |
| 2022/10/25 | 56,430 | 56,500 | 56,260 | 56,400 | 4,605 |
| 2022/10/24 | 55,590 | 56,060 | 55,540 | 55,790 | 9,384 |
| 2022/10/21 | 54,700 | 54,910 | 54,610 | 54,750 | 3,268 |
| 2022/10/20 | 55,090 | 55,400 | 54,850 | 55,220 | 10,047 |
| 2022/10/19 | 55,810 | 55,940 | 55,680 | 55,680 | 7,534 |
| 2022/10/18 | 55,040 | 55,660 | 54,900 | 55,450 | 15,285 |
| 2022/10/17 | 53,440 | 53,620 | 53,260 | 53,600 | 3,659 |
| 2022/10/14 | 53,890 | 54,390 | 53,740 | 54,270 | 13,358 |
| 2022/10/13 | 52,510 | 52,570 | 52,400 | 52,420 | 3,550 |
| 2022/10/12 | 52,290 | 52,650 | 52,250 | 52,610 | 3,448 |
| 2022/10/11 | 52,510 | 52,650 | 52,190 | 52,230 | 6,704 |
| 2022/10/07 | 53,980 | 54,140 | 53,950 | 54,030 | 2,954 |
| 2022/10/06 | 54,690 | 54,850 | 54,660 | 54,810 | 4,711 |
| 2022/10/05 | 54,250 | 54,310 | 54,000 | 54,220 | 6,710 |
| 2022/10/04 | 53,090 | 53,630 | 53,090 | 53,620 | 7,465 |
| 2022/10/03 | 51,570 | 51,930 | 51,360 | 51,850 | 20,292 |
| 2022/09/30 | 52,630 | 52,670 | 52,350 | 52,420 | 3,856 |
| 2022/09/29 | 53,490 | 53,610 | 53,280 | 53,490 | 3,064 |
| 2022/09/28 | 52,630 | 52,780 | 52,080 | 52,380 | 3,673 |
| 2022/09/27 | 52,750 | 53,070 | 52,730 | 53,040 | 2,926 |
| 2022/09/26 | 54,150 | 54,150 | 52,440 | 52,480 | 10,654 |
| 2022/09/22 | 54,190 | 54,530 | 53,960 | 54,470 | 11,985 |
| 2022/09/21 | 55,750 | 55,750 | 55,170 | 55,300 | 3,896 |
| 2022/09/20 | 55,840 | 55,840 | 55,600 | 55,840 | 2,083 |
| 2022/09/16 | 56,500 | 56,500 | 55,170 | 55,380 | 5,801 |
| 2022/09/15 | 56,520 | 56,630 | 56,260 | 56,500 | 17,221 |
| 2022/09/14 | 56,910 | 57,040 | 56,560 | 56,570 | 18,940 |
| 2022/09/13 | 58,640 | 58,730 | 58,520 | 58,660 | 3,642 |
| 2022/09/12 | 58,090 | 58,300 | 57,920 | 58,280 | 4,400 |
| 2022/09/09 | 57,680 | 57,770 | 57,280 | 57,450 | 14,526 |
| 2022/09/08 | 57,260 | 57,490 | 57,180 | 57,270 | 8,737 |
| 2022/09/07 | 55,870 | 56,170 | 55,580 | 56,160 | 4,207 |
| 2022/09/06 | 55,260 | 55,510 | 55,220 | 55,490 | 1,861 |
| 2022/09/05 | 55,260 | 55,300 | 55,020 | 55,070 | 5,248 |
| 2022/09/02 | 55,540 | 55,690 | 55,410 | 55,560 | 4,767 |
| 2022/09/01 | 54,810 | 54,930 | 54,700 | 54,760 | 6,159 |
| 2022/08/31 | 55,290 | 55,560 | 55,230 | 55,500 | 7,815 |
| 2022/08/30 | 55,940 | 55,980 | 55,740 | 55,960 | 5,307 |
| 2022/08/29 | 55,370 | 56,240 | 55,360 | 55,670 | 10,228 |
| 2022/08/26 | 57,200 | 57,350 | 57,200 | 57,320 | 3,692 |
| 2022/08/25 | 56,700 | 56,810 | 56,670 | 56,780 | 1,144 |
| 2022/08/24 | 56,390 | 56,450 | 56,090 | 56,250 | 3,555 |
| 2022/08/23 | 57,010 | 57,080 | 56,610 | 56,690 | 4,082 |
| 2022/08/22 | 57,540 | 57,850 | 57,500 | 57,660 | 3,723 |
| 2022/08/19 | 58,080 | 58,250 | 58,080 | 58,120 | 4,869 |
| 2022/08/18 | 57,490 | 57,630 | 57,370 | 57,570 | 2,350 |
| 2022/08/17 | 57,690 | 57,810 | 57,540 | 57,730 | 4,841 |
| 2022/08/16 | 57,020 | 57,190 | 56,910 | 57,130 | 3,513 |
| 2022/08/15 | 56,750 | 56,850 | 56,640 | 56,770 | 6,842 |
| 2022/08/12 | 55,890 | 56,080 | 55,890 | 56,040 | 5,508 |
| 2022/08/10 | 55,700 | 55,700 | 55,440 | 55,450 | 2,490 |
| 2022/08/09 | 55,870 | 55,920 | 55,640 | 55,860 | 2,856 |
| 2022/08/08 | 55,650 | 55,970 | 55,650 | 55,920 | 5,138 |
| 2022/08/05 | 54,960 | 55,390 | 54,950 | 55,320 | 5,406 |
| 2022/08/04 | 55,400 | 55,520 | 55,280 | 55,470 | 6,920 |
| 2022/08/03 | 54,400 | 54,660 | 54,090 | 54,530 | 4,964 |
| 2022/08/02 | 53,880 | 53,960 | 53,350 | 53,420 | 3,855 |
| 2022/08/01 | 54,730 | 54,740 | 54,220 | 54,410 | 2,505 |
| 2022/07/29 | 54,840 | 54,970 | 54,250 | 54,400 | 13,289 |
| 2022/07/28 | 54,510 | 54,580 | 54,100 | 54,220 | 7,556 |
| 2022/07/27 | 53,950 | 54,060 | 53,900 | 54,020 | 3,309 |
| 2022/07/26 | 53,790 | 53,940 | 53,680 | 53,940 | 1,292 |
| 2022/07/25 | 53,770 | 53,970 | 53,560 | 53,770 | 3,620 |
| 2022/07/22 | 54,440 | 54,760 | 54,380 | 54,690 | 5,742 |
| 2022/07/21 | 54,590 | 54,720 | 54,390 | 54,690 | 12,637 |
| 2022/07/20 | 54,250 | 54,510 | 54,240 | 54,390 | 15,271 |
| 2022/07/19 | 52,930 | 52,980 | 52,790 | 52,860 | 11,308 |
| 2022/07/15 | 52,790 | 52,790 | 52,490 | 52,620 | 1,606 |
| 2022/07/14 | 51,830 | 52,410 | 51,790 | 52,300 | 2,569 |
| 2022/07/13 | 52,080 | 52,350 | 52,050 | 52,280 | 3,679 |
| 2022/07/12 | 52,870 | 52,900 | 52,400 | 52,480 | 4,027 |
| 2022/07/11 | 52,890 | 53,100 | 52,840 | 52,860 | 3,026 |
| 2022/07/08 | 52,750 | 52,890 | 52,480 | 52,490 | 14,052 |
| 2022/07/07 | 52,140 | 52,270 | 51,800 | 52,220 | 6,333 |
| 2022/07/06 | 51,660 | 51,970 | 51,410 | 51,440 | 7,182 |
| 2022/07/05 | 52,010 | 52,260 | 51,990 | 52,150 | 12,443 |
| 2022/07/04 | 51,240 | 51,330 | 50,950 | 51,330 | 4,618 |
| 2022/07/01 | 51,310 | 51,340 | 50,320 | 50,480 | 5,105 |
| 2022/06/30 | 51,940 | 51,990 | 51,460 | 51,510 | 2,889 |
| 2022/06/29 | 51,880 | 51,970 | 51,720 | 51,860 | 3,287 |
| 2022/06/28 | 52,730 | 52,840 | 52,350 | 52,630 | 2,100 |
| 2022/06/27 | 52,400 | 52,720 | 52,200 | 52,620 | 5,309 |
| 2022/06/24 | 50,800 | 51,440 | 50,720 | 51,340 | 5,454 |
| 2022/06/23 | 50,720 | 51,100 | 50,490 | 50,720 | 12,551 |
| 2022/06/22 | 51,050 | 51,080 | 50,490 | 50,520 | 6,346 |
| 2022/06/21 | 49,940 | 50,240 | 49,900 | 50,140 | 5,908 |
| 2022/06/20 | 50,000 | 50,000 | 49,160 | 49,850 | 6,125 |
| 2022/06/17 | 48,520 | 49,990 | 48,500 | 49,720 | 11,909 |
| 2022/06/16 | 51,160 | 51,490 | 50,720 | 50,720 | 5,874 |
| 2022/06/15 | 50,850 | 50,850 | 50,430 | 50,560 | 9,811 |
| 2022/06/14 | 50,510 | 51,170 | 50,420 | 51,160 | 13,824 |
| 2022/06/13 | 52,090 | 52,100 | 51,700 | 51,770 | 17,786 |
| 2022/06/10 | 54,030 | 54,070 | 53,760 | 53,790 | 5,493 |
| 2022/06/09 | 55,210 | 55,400 | 54,880 | 54,880 | 5,833 |
| 2022/06/08 | 55,030 | 55,310 | 55,020 | 55,200 | 5,072 |
| 2022/06/07 | 54,440 | 54,540 | 54,270 | 54,280 | 7,279 |
| 2022/06/06 | 53,670 | 53,970 | 53,610 | 53,930 | 6,664 |
| 2022/06/03 | 54,280 | 54,340 | 54,140 | 54,230 | 5,232 |
| 2022/06/02 | 53,130 | 53,390 | 53,080 | 53,280 | 3,651 |
| 2022/06/01 | 53,340 | 53,620 | 53,330 | 53,370 | 6,322 |
| 2022/05/31 | 53,320 | 53,450 | 53,160 | 53,180 | 10,013 |
| 2022/05/30 | 51,950 | 53,190 | 51,850 | 53,190 | 13,785 |
| 2022/05/27 | 51,510 | 51,570 | 51,270 | 51,350 | 8,908 |
| 2022/05/26 | 50,440 | 50,890 | 50,430 | 50,460 | 10,044 |
| 2022/05/25 | 50,050 | 50,400 | 49,980 | 50,280 | 4,417 |
| 2022/05/24 | 50,590 | 50,590 | 50,020 | 50,050 | 12,854 |
| 2022/05/23 | 50,290 | 50,430 | 49,870 | 50,360 | 9,525 |
| 2022/05/20 | 49,950 | 50,340 | 49,940 | 50,170 | 17,536 |
| 2022/05/19 | 49,930 | 50,650 | 49,900 | 50,370 | 45,371 |
| 2022/05/18 | 52,800 | 53,100 | 52,460 | 52,640 | 5,622 |
| 2022/05/17 | 51,660 | 52,060 | 51,540 | 52,030 | 14,499 |
| 2022/05/16 | 52,150 | 52,180 | 51,300 | 51,540 | 15,650 |
| 2022/05/13 | 50,670 | 51,250 | 50,530 | 51,100 | 21,914 |
| 2022/05/12 | 51,010 | 51,300 | 50,670 | 50,690 | 31,602 |
| 2022/05/11 | 51,970 | 52,290 | 51,940 | 52,220 | 14,898 |
| 2022/05/10 | 52,290 | 52,370 | 51,510 | 52,240 | 36,610 |
| 2022/05/09 | 53,300 | 53,420 | 52,990 | 53,290 | 20,292 |
| 2022/05/06 | 54,000 | 54,100 | 53,790 | 54,030 | 12,532 |
| 2022/05/02 | 53,660 | 54,090 | 53,420 | 53,910 | 11,006 |
| 2022/04/28 | 54,010 | 54,790 | 53,930 | 54,730 | 21,363 |
| 2022/04/27 | 53,060 | 53,500 | 53,000 | 53,450 | 36,181 |
| 2022/04/26 | 54,760 | 55,050 | 54,540 | 54,940 | 26,801 |
| 2022/04/25 | 55,920 | 55,920 | 54,220 | 54,320 | 21,374 |
| 2022/04/22 | 56,410 | 56,410 | 55,940 | 55,950 | 11,204 |
| 2022/04/21 | 57,120 | 57,420 | 57,120 | 57,260 | 6,559 |
| 2022/04/20 | 57,260 | 57,370 | 56,800 | 57,060 | 19,698 |
| 2022/04/19 | 55,950 | 56,370 | 55,820 | 56,260 | 6,563 |
| 2022/04/18 | 55,360 | 55,370 | 54,940 | 55,200 | 3,721 |
| 2022/04/15 | 55,660 | 55,660 | 55,210 | 55,360 | 1,744 |
| 2022/04/14 | 55,530 | 55,740 | 55,490 | 55,710 | 4,959 |
| 2022/04/13 | 55,450 | 55,500 | 55,110 | 55,480 | 4,872 |
| 2022/04/12 | 55,100 | 55,260 | 54,780 | 54,970 | 8,255 |
| 2022/04/11 | 55,590 | 55,740 | 55,440 | 55,610 | 1,887 |
| 2022/04/08 | 55,730 | 55,760 | 55,470 | 55,660 | 9,878 |
| 2022/04/07 | 55,100 | 55,170 | 54,950 | 55,040 | 5,369 |
| 2022/04/06 | 55,830 | 55,950 | 55,740 | 55,890 | 4,953 |
| 2022/04/05 | 56,020 | 56,040 | 55,870 | 55,920 | 3,629 |
| 2022/04/04 | 55,480 | 55,670 | 55,250 | 55,650 | 4,105 |
| 2022/04/01 | 55,170 | 55,680 | 55,170 | 55,420 | 10,712 |
| 2022/03/31 | 55,970 | 56,340 | 55,940 | 56,070 | 3,148 |
| 2022/03/30 | 56,740 | 56,750 | 55,980 | 56,310 | 7,463 |
| 2022/03/29 | 56,330 | 56,620 | 56,190 | 56,480 | 7,406 |
| 2022/03/28 | 55,210 | 55,580 | 55,110 | 55,570 | 10,173 |
| 2022/03/25 | 55,050 | 55,100 | 54,600 | 54,890 | 8,773 |
| 2022/03/24 | 53,800 | 54,180 | 53,720 | 54,180 | 7,540 |
| 2022/03/23 | 54,560 | 54,590 | 54,300 | 54,490 | 10,553 |
| 2022/03/22 | 53,060 | 53,380 | 53,040 | 53,320 | 14,788 |
| 2022/03/18 | 51,770 | 51,970 | 51,760 | 51,920 | 5,425 |
| 2022/03/17 | 51,490 | 51,860 | 51,370 | 51,500 | 7,056 |
| 2022/03/16 | 50,000 | 50,640 | 50,000 | 50,500 | 4,415 |
| 2022/03/15 | 49,420 | 49,510 | 49,290 | 49,410 | 8,335 |
| 2022/03/14 | 49,700 | 49,830 | 49,600 | 49,790 | 2,419 |
| 2022/03/11 | 49,500 | 49,630 | 49,210 | 49,590 | 5,275 |
| 2022/03/10 | 49,500 | 49,660 | 49,470 | 49,570 | 3,905 |
| 2022/03/09 | 48,190 | 48,770 | 48,190 | 48,370 | 8,361 |
| 2022/03/08 | 48,310 | 48,670 | 48,130 | 48,150 | 9,262 |
| 2022/03/07 | 49,000 | 49,340 | 48,850 | 49,090 | 7,060 |
| 2022/03/04 | 50,680 | 50,680 | 49,400 | 50,060 | 8,443 |
| 2022/03/03 | 50,500 | 50,720 | 50,460 | 50,680 | 3,607 |
| 2022/03/02 | 50,030 | 50,030 | 49,480 | 49,650 | 5,222 |
| 2022/03/01 | 50,380 | 50,400 | 50,160 | 50,260 | 6,838 |
| 2022/02/28 | 49,530 | 49,820 | 49,240 | 49,520 | 11,362 |
| 2022/02/25 | 49,270 | 49,430 | 48,970 | 49,030 | 8,663 |
| 2022/02/24 | 48,460 | 48,500 | 47,180 | 47,360 | 37,802 |
| 2022/02/22 | 48,910 | 49,190 | 48,800 | 49,100 | 21,243 |
| 2022/02/21 | 49,630 | 50,260 | 49,530 | 50,220 | 15,998 |
| 2022/02/18 | 50,280 | 50,790 | 50,150 | 50,690 | 4,440 |
| 2022/02/17 | 51,510 | 51,550 | 51,070 | 51,260 | 6,453 |
| 2022/02/16 | 51,430 | 51,530 | 51,420 | 51,510 | 2,094 |
| 2022/02/15 | 50,850 | 50,870 | 50,500 | 50,580 | 2,703 |
| 2022/02/14 | 51,030 | 51,060 | 50,760 | 50,920 | 9,202 |
| 2022/02/10 | 52,860 | 52,890 | 52,660 | 52,790 | 2,738 |
| 2022/02/09 | 52,210 | 52,320 | 52,100 | 52,270 | 4,652 |
| 2022/02/08 | 51,620 | 51,660 | 51,550 | 51,580 | 1,956 |
| 2022/02/07 | 51,710 | 51,800 | 51,560 | 51,800 | 2,090 |
| 2022/02/04 | 51,800 | 51,990 | 51,670 | 51,980 | 2,721 |
| 2022/02/03 | 52,290 | 52,290 | 51,710 | 51,870 | 3,795 |
| 2022/02/02 | 52,190 | 52,350 | 52,110 | 52,310 | 5,306 |
| 2022/02/01 | 51,700 | 51,720 | 51,480 | 51,650 | 4,928 |
| 2022/01/31 | 50,810 | 51,320 | 50,710 | 51,150 | 7,221 |
| 2022/01/28 | 49,920 | 50,150 | 49,830 | 50,100 | 8,490 |
| 2022/01/27 | 50,040 | 50,040 | 48,840 | 49,070 | 41,246 |
| 2022/01/26 | 49,560 | 49,660 | 49,300 | 49,610 | 15,432 |
| 2022/01/25 | 50,130 | 50,150 | 49,260 | 49,550 | 50,086 |
| 2022/01/24 | 50,160 | 50,370 | 50,060 | 50,260 | 19,036 |
| 2022/01/21 | 50,740 | 50,780 | 50,300 | 50,660 | 18,675 |
| 2022/01/20 | 51,580 | 52,010 | 51,470 | 51,930 | 15,214 |
| 2022/01/19 | 52,270 | 52,470 | 51,790 | 51,860 | 20,521 |
| 2022/01/18 | 53,260 | 53,400 | 53,050 | 53,110 | 11,916 |
| 2022/01/17 | 53,130 | 53,210 | 53,040 | 53,090 | 2,014 |
| 2022/01/14 | 53,060 | 53,090 | 52,680 | 52,900 | 11,257 |
| 2022/01/13 | 54,030 | 54,030 | 53,810 | 53,870 | 6,514 |
| 2022/01/12 | 54,170 | 54,330 | 54,120 | 54,330 | 3,644 |
| 2022/01/11 | 53,720 | 53,790 | 53,570 | 53,660 | 9,218 |
| 2022/01/07 | 54,340 | 54,510 | 54,300 | 54,390 | 6,116 |
| 2022/01/06 | 54,480 | 54,540 | 54,010 | 54,090 | 10,490 |
| 2022/01/05 | 55,410 | 55,440 | 55,210 | 55,230 | 8,189 |
| 2022/01/04 | 55,080 | 55,460 | 55,020 | 55,440 | 7,802 |