上場インデックスファンド米国株式(S&P500)H有(2521)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)H有(2521)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 | 1,303 | 1,305 | 1,302 | 1,302 | 738,400 |
| 2022/12/29 | 1,285 | 1,286 | 1,282 | 1,284 | 452,310 |
| 2022/12/28 | 1,299 | 1,301 | 1,298 | 1,298 | 253,480 |
| 2022/12/27 | 1,312 | 1,314 | 1,311 | 1,313 | 447,910 |
| 2022/12/26 | 1,302 | 1,314 | 1,300 | 1,304 | 249,280 |
| 2022/12/23 | 1,299 | 1,302 | 1,295 | 1,299 | 203,150 |
| 2022/12/22 | 1,318 | 1,322 | 1,317 | 1,321 | 171,400 |
| 2022/12/21 | 1,302 | 1,306 | 1,301 | 1,304 | 348,360 |
| 2022/12/20 | 1,297 | 1,297 | 1,283 | 1,285 | 617,610 |
| 2022/12/19 | 1,306 | 1,310 | 1,306 | 1,307 | 230,870 |
| 2022/12/16 | 1,322 | 1,324 | 1,319 | 1,322 | 525,560 |
| 2022/12/15 | 1,358 | 1,360 | 1,355 | 1,357 | 241,620 |
| 2022/12/14 | 1,364 | 1,369 | 1,364 | 1,369 | 675,710 |
| 2022/12/13 | 1,353 | 1,356 | 1,351 | 1,354 | 528,590 |
| 2022/12/12 | 1,333 | 1,335 | 1,331 | 1,334 | 380,750 |
| 2022/12/09 | 1,344 | 1,349 | 1,343 | 1,349 | 103,270 |
| 2022/12/08 | 1,336 | 1,336 | 1,329 | 1,335 | 324,080 |
| 2022/12/07 | 1,339 | 1,341 | 1,338 | 1,339 | 388,050 |
| 2022/12/06 | 1,359 | 1,362 | 1,358 | 1,358 | 470,950 |
| 2022/12/05 | 1,381 | 1,382 | 1,380 | 1,381 | 94,520 |
| 2022/12/02 | 1,385 | 1,385 | 1,379 | 1,383 | 221,920 |
| 2022/12/01 | 1,390 | 1,390 | 1,384 | 1,388 | 897,950 |
| 2022/11/30 | 1,347 | 1,350 | 1,347 | 1,349 | 272,230 |
| 2022/11/29 | 1,350 | 1,355 | 1,349 | 1,354 | 266,720 |
| 2022/11/28 | 1,365 | 1,365 | 1,360 | 1,361 | 511,190 |
| 2022/11/25 | 1,374 | 1,374 | 1,372 | 1,373 | 187,470 |
| 2022/11/24 | 1,373 | 1,374 | 1,372 | 1,372 | 341,400 |
| 2022/11/22 | 1,347 | 1,350 | 1,346 | 1,346 | 255,050 |
| 2022/11/21 | 1,350 | 1,351 | 1,347 | 1,348 | 250,610 |
| 2022/11/18 | 1,346 | 1,348 | 1,345 | 1,345 | 94,900 |
| 2022/11/17 | 1,353 | 1,354 | 1,350 | 1,352 | 489,940 |
| 2022/11/16 | 1,359 | 1,362 | 1,354 | 1,362 | 484,000 |
| 2022/11/15 | 1,352 | 1,356 | 1,351 | 1,356 | 218,710 |
| 2022/11/14 | 1,358 | 1,359 | 1,354 | 1,354 | 452,120 |
| 2022/11/11 | 1,351 | 1,358 | 1,348 | 1,358 | 1,343,370 |
| 2022/11/10 | 1,281 | 1,285 | 1,281 | 1,284 | 192,390 |
| 2022/11/09 | 1,310 | 1,312 | 1,304 | 1,307 | 258,320 |
| 2022/11/08 | 1,301 | 1,305 | 1,298 | 1,298 | 168,030 |
| 2022/11/07 | 1,279 | 1,289 | 1,279 | 1,287 | 557,830 |
| 2022/11/04 | 1,270 | 1,276 | 1,269 | 1,274 | 493,820 |
| 2022/11/02 | 1,317 | 1,322 | 1,316 | 1,321 | 256,590 |
| 2022/11/01 | 1,325 | 1,331 | 1,324 | 1,329 | 338,570 |
| 2022/10/31 | 1,330 | 1,332 | 1,327 | 1,330 | 1,597,770 |
| 2022/10/28 | 1,292 | 1,297 | 1,290 | 1,291 | 381,970 |
| 2022/10/27 | 1,314 | 1,316 | 1,311 | 1,315 | 365,670 |
| 2022/10/26 | 1,306 | 1,307 | 1,303 | 1,306 | 761,980 |
| 2022/10/25 | 1,298 | 1,300 | 1,294 | 1,297 | 348,150 |
| 2022/10/24 | 1,289 | 1,292 | 1,281 | 1,283 | 615,710 |
| 2022/10/21 | 1,247 | 1,251 | 1,245 | 1,247 | 126,280 |
| 2022/10/20 | 1,259 | 1,265 | 1,253 | 1,262 | 131,480 |
| 2022/10/19 | 1,282 | 1,286 | 1,278 | 1,278 | 242,700 |
| 2022/10/18 | 1,267 | 1,282 | 1,264 | 1,276 | 492,940 |
| 2022/10/17 | 1,231 | 1,234 | 1,228 | 1,234 | 108,920 |
| 2022/10/14 | 1,253 | 1,265 | 1,249 | 1,262 | 661,530 |
| 2022/10/13 | 1,224 | 1,226 | 1,221 | 1,221 | 135,210 |
| 2022/10/12 | 1,227 | 1,233 | 1,224 | 1,232 | 490,700 |
| 2022/10/11 | 1,234 | 1,238 | 1,226 | 1,228 | 430,680 |
| 2022/10/07 | 1,275 | 1,279 | 1,275 | 1,276 | 779,390 |
| 2022/10/06 | 1,297 | 1,300 | 1,295 | 1,298 | 304,080 |
| 2022/10/05 | 1,292 | 1,293 | 1,286 | 1,289 | 126,220 |
| 2022/10/04 | 1,260 | 1,270 | 1,259 | 1,269 | 435,330 |
| 2022/10/03 | 1,221 | 1,230 | 1,216 | 1,228 | 1,145,200 |
| 2022/09/30 | 1,250 | 1,251 | 1,241 | 1,245 | 563,000 |
| 2022/09/29 | 1,271 | 1,274 | 1,268 | 1,270 | 199,220 |
| 2022/09/28 | 1,247 | 1,252 | 1,234 | 1,243 | 825,560 |
| 2022/09/27 | 1,256 | 1,262 | 1,255 | 1,262 | 116,490 |
| 2022/09/26 | 1,263 | 1,267 | 1,253 | 1,255 | 217,240 |
| 2022/09/22 | 1,292 | 1,294 | 1,285 | 1,292 | 683,720 |
| 2022/09/21 | 1,324 | 1,326 | 1,321 | 1,323 | 476,210 |
| 2022/09/20 | 1,343 | 1,345 | 1,340 | 1,342 | 183,670 |
| 2022/09/16 | 1,331 | 1,332 | 1,329 | 1,329 | 175,830 |
| 2022/09/15 | 1,357 | 1,359 | 1,355 | 1,355 | 319,970 |
| 2022/09/14 | 1,352 | 1,355 | 1,348 | 1,350 | 427,800 |
| 2022/09/13 | 1,415 | 1,417 | 1,412 | 1,416 | 95,820 |
| 2022/09/12 | 1,400 | 1,401 | 1,396 | 1,399 | 560,580 |
| 2022/09/09 | 1,378 | 1,384 | 1,377 | 1,382 | 353,680 |
| 2022/09/08 | 1,365 | 1,400 | 1,365 | 1,400 | 723,050 |
| 2022/09/07 | 1,341 | 1,341 | 1,333 | 1,338 | 129,460 |
| 2022/09/06 | 1,352 | 1,358 | 1,350 | 1,352 | 177,980 |
| 2022/09/05 | 1,350 | 1,352 | 1,347 | 1,347 | 39,420 |
| 2022/09/02 | 1,363 | 1,364 | 1,359 | 1,360 | 75,380 |
| 2022/09/01 | 1,353 | 1,354 | 1,348 | 1,350 | 381,370 |
| 2022/08/31 | 1,370 | 1,380 | 1,370 | 1,380 | 49,330 |
| 2022/08/30 | 1,389 | 1,392 | 1,384 | 1,391 | 297,790 |
| 2022/08/29 | 1,380 | 1,386 | 1,378 | 1,380 | 280,970 |
| 2022/08/26 | 1,444 | 1,446 | 1,443 | 1,443 | 80,260 |
| 2022/08/25 | 1,426 | 1,433 | 1,426 | 1,432 | 37,760 |
| 2022/08/24 | 1,421 | 1,422 | 1,415 | 1,420 | 62,190 |
| 2022/08/23 | 1,430 | 1,430 | 1,421 | 1,423 | 147,820 |
| 2022/08/22 | 1,450 | 1,452 | 1,448 | 1,450 | 79,550 |
| 2022/08/19 | 1,476 | 1,476 | 1,472 | 1,473 | 151,470 |
| 2022/08/18 | 1,470 | 1,472 | 1,468 | 1,469 | 28,320 |
| 2022/08/17 | 1,482 | 1,485 | 1,481 | 1,484 | 91,670 |
| 2022/08/16 | 1,478 | 1,478 | 1,476 | 1,478 | 78,290 |
| 2022/08/15 | 1,469 | 1,472 | 1,469 | 1,470 | 168,430 |
| 2022/08/12 | 1,452 | 1,453 | 1,448 | 1,452 | 168,250 |
| 2022/08/10 | 1,422 | 1,422 | 1,417 | 1,417 | 41,240 |
| 2022/08/09 | 1,429 | 1,430 | 1,425 | 1,428 | 20,740 |
| 2022/08/08 | 1,422 | 1,428 | 1,422 | 1,427 | 30,300 |
| 2022/08/05 | 1,430 | 1,434 | 1,430 | 1,433 | 45,650 |
| 2022/08/04 | 1,428 | 1,431 | 1,428 | 1,428 | 69,440 |
| 2022/08/03 | 1,409 | 1,414 | 1,406 | 1,413 | 112,510 |
| 2022/08/02 | 1,417 | 1,417 | 1,411 | 1,412 | 36,890 |
| 2022/08/01 | 1,419 | 1,420 | 1,417 | 1,419 | 578,980 |
| 2022/07/29 | 1,413 | 1,417 | 1,411 | 1,417 | 267,320 |
| 2022/07/28 | 1,387 | 1,387 | 1,385 | 1,386 | 300,730 |
| 2022/07/27 | 1,364 | 1,367 | 1,363 | 1,365 | 58,930 |
| 2022/07/26 | 1,365 | 1,367 | 1,363 | 1,366 | 64,040 |
| 2022/07/25 | 1,366 | 1,368 | 1,364 | 1,366 | 1,049,100 |
| 2022/07/22 | 1,376 | 1,377 | 1,374 | 1,374 | 455,040 |
| 2022/07/21 | 1,367 | 1,372 | 1,363 | 1,372 | 478,970 |
| 2022/07/20 | 1,361 | 1,368 | 1,360 | 1,366 | 333,170 |
| 2022/07/19 | 1,328 | 1,328 | 1,324 | 1,327 | 783,150 |
| 2022/07/15 | 1,316 | 1,316 | 1,310 | 1,312 | 35,440 |
| 2022/07/14 | 1,304 | 1,313 | 1,303 | 1,309 | 424,140 |
| 2022/07/13 | 1,318 | 1,323 | 1,318 | 1,321 | 47,190 |
| 2022/07/12 | 1,333 | 1,333 | 1,323 | 1,323 | 31,760 |
| 2022/07/11 | 1,345 | 1,345 | 1,337 | 1,337 | 116,910 |
| 2022/07/08 | 1,345 | 1,348 | 1,341 | 1,341 | 102,320 |
| 2022/07/07 | 1,330 | 1,334 | 1,324 | 1,331 | 631,640 |
| 2022/07/06 | 1,319 | 1,328 | 1,318 | 1,318 | 783,970 |
| 2022/07/05 | 1,333 | 1,333 | 1,324 | 1,327 | 27,900 |
| 2022/07/04 | 1,315 | 1,316 | 1,310 | 1,314 | 43,540 |
| 2022/07/01 | 1,309 | 1,310 | 1,294 | 1,296 | 263,440 |
| 2022/06/30 | 1,318 | 1,318 | 1,308 | 1,309 | 306,230 |
| 2022/06/29 | 1,323 | 1,324 | 1,319 | 1,322 | 1,685,770 |
| 2022/06/28 | 1,352 | 1,357 | 1,344 | 1,351 | 197,720 |
| 2022/06/27 | 1,350 | 1,360 | 1,348 | 1,357 | 1,704,670 |
| 2022/06/24 | 1,309 | 1,326 | 1,307 | 1,325 | 623,460 |
| 2022/06/23 | 1,291 | 1,302 | 1,291 | 1,299 | 62,740 |
| 2022/06/22 | 1,300 | 1,300 | 1,283 | 1,283 | 152,770 |
| 2022/06/21 | 1,289 | 1,290 | 1,280 | 1,287 | 67,820 |
| 2022/06/20 | 1,278 | 1,278 | 1,263 | 1,272 | 247,360 |
| 2022/06/17 | 1,265 | 1,280 | 1,265 | 1,277 | 392,340 |
| 2022/06/16 | 1,320 | 1,326 | 1,305 | 1,305 | 444,560 |
| 2022/06/15 | 1,300 | 1,301 | 1,291 | 1,296 | 230,390 |
| 2022/06/14 | 1,300 | 1,314 | 1,300 | 1,314 | 366,240 |
| 2022/06/13 | 1,337 | 1,337 | 1,326 | 1,327 | 693,710 |
| 2022/06/10 | 1,395 | 1,397 | 1,392 | 1,395 | 116,040 |
| 2022/06/09 | 1,429 | 1,430 | 1,424 | 1,424 | 190,290 |
| 2022/06/08 | 1,439 | 1,443 | 1,437 | 1,440 | 73,720 |
| 2022/06/07 | 1,430 | 1,431 | 1,418 | 1,418 | 993,710 |
| 2022/06/06 | 1,427 | 1,434 | 1,425 | 1,433 | 47,760 |
| 2022/06/03 | 1,451 | 1,452 | 1,449 | 1,451 | 444,680 |
| 2022/06/02 | 1,418 | 1,426 | 1,417 | 1,423 | 79,880 |
| 2022/06/01 | 1,439 | 1,442 | 1,434 | 1,434 | 149,650 |
| 2022/05/31 | 1,450 | 1,450 | 1,440 | 1,444 | 239,860 |
| 2022/05/30 | 1,447 | 1,454 | 1,444 | 1,453 | 1,208,050 |
| 2022/05/27 | 1,410 | 1,410 | 1,405 | 1,408 | 1,606,830 |
| 2022/05/26 | 1,379 | 1,387 | 1,377 | 1,377 | 678,600 |
| 2022/05/25 | 1,375 | 1,379 | 1,370 | 1,376 | 475,900 |
| 2022/05/24 | 1,372 | 1,372 | 1,363 | 1,364 | 119,970 |
| 2022/05/23 | 1,369 | 1,372 | 1,363 | 1,371 | 620,770 |
| 2022/05/20 | 1,359 | 1,367 | 1,358 | 1,366 | 1,318,360 |
| 2022/05/19 | 1,356 | 1,366 | 1,354 | 1,361 | 548,030 |
| 2022/05/18 | 1,418 | 1,420 | 1,412 | 1,418 | 478,620 |
| 2022/05/17 | 1,393 | 1,398 | 1,391 | 1,398 | 337,770 |
| 2022/05/16 | 1,403 | 1,403 | 1,385 | 1,390 | 257,510 |
| 2022/05/13 | 1,369 | 1,380 | 1,368 | 1,378 | 449,440 |
| 2022/05/12 | 1,370 | 1,373 | 1,358 | 1,358 | 371,210 |
| 2022/05/11 | 1,387 | 1,394 | 1,385 | 1,392 | 140,020 |
| 2022/05/10 | 1,390 | 1,397 | 1,377 | 1,395 | 470,640 |
| 2022/05/09 | 1,416 | 1,417 | 1,410 | 1,413 | 77,800 |
| 2022/05/06 | 1,438 | 1,440 | 1,433 | 1,438 | 106,930 |
| 2022/05/02 | 1,437 | 1,445 | 1,432 | 1,438 | 890,300 |
| 2022/04/28 | 1,467 | 1,469 | 1,463 | 1,467 | 271,280 |
| 2022/04/27 | 1,454 | 1,462 | 1,450 | 1,458 | 963,500 |
| 2022/04/26 | 1,494 | 1,500 | 1,494 | 1,499 | 305,700 |
| 2022/04/25 | 1,488 | 1,488 | 1,474 | 1,475 | 891,750 |
| 2022/04/22 | 1,527 | 1,531 | 1,521 | 1,528 | 816,220 |
| 2022/04/21 | 1,561 | 1,565 | 1,561 | 1,562 | 949,600 |
| 2022/04/20 | 1,550 | 1,551 | 1,547 | 1,550 | 1,169,520 |
| 2022/04/19 | 1,540 | 1,540 | 1,533 | 1,535 | 65,090 |
| 2022/04/18 | 1,522 | 1,525 | 1,521 | 1,525 | 143,960 |
| 2022/04/15 | 1,535 | 1,537 | 1,462 | 1,536 | 685,120 |
| 2022/04/14 | 1,550 | 1,556 | 1,549 | 1,555 | 1,425,580 |
| 2022/04/13 | 1,540 | 1,546 | 1,538 | 1,545 | 68,060 |
| 2022/04/12 | 1,539 | 1,540 | 1,531 | 1,533 | 92,900 |
| 2022/04/11 | 1,564 | 1,565 | 1,554 | 1,557 | 629,170 |
| 2022/04/08 | 1,572 | 1,573 | 1,569 | 1,572 | 49,120 |
| 2022/04/07 | 1,559 | 1,561 | 1,557 | 1,559 | 438,980 |
| 2022/04/06 | 1,580 | 1,581 | 1,576 | 1,579 | 363,970 |
| 2022/04/05 | 1,598 | 1,599 | 1,597 | 1,599 | 25,310 |
| 2022/04/04 | 1,583 | 1,590 | 1,582 | 1,590 | 85,450 |
| 2022/04/01 | 1,589 | 1,590 | 1,586 | 1,587 | 328,800 |
| 2022/03/31 | 1,607 | 1,614 | 1,607 | 1,610 | 133,440 |
| 2022/03/30 | 1,618 | 1,619 | 1,614 | 1,618 | 334,130 |
| 2022/03/29 | 1,596 | 1,602 | 1,596 | 1,602 | 184,940 |
| 2022/03/28 | 1,582 | 1,582 | 1,578 | 1,578 | 43,920 |
| 2022/03/25 | 1,575 | 1,581 | 1,573 | 1,578 | 598,480 |
| 2022/03/24 | 1,555 | 1,561 | 1,553 | 1,560 | 399,430 |
| 2022/03/23 | 1,576 | 1,577 | 1,573 | 1,576 | 285,350 |
| 2022/03/22 | 1,551 | 1,552 | 1,548 | 1,550 | 223,240 |
| 2022/03/18 | 1,527 | 1,530 | 1,524 | 1,528 | 92,600 |
| 2022/03/17 | 1,519 | 1,521 | 1,513 | 1,516 | 740,850 |
| 2022/03/16 | 1,481 | 1,491 | 1,478 | 1,487 | 2,016,750 |
| 2022/03/15 | 1,455 | 1,456 | 1,450 | 1,452 | 50,990 |
| 2022/03/14 | 1,473 | 1,475 | 1,467 | 1,471 | 1,258,820 |
| 2022/03/11 | 1,485 | 1,485 | 1,475 | 1,481 | 45,030 |
| 2022/03/10 | 1,490 | 1,490 | 1,485 | 1,486 | 103,210 |
| 2022/03/09 | 1,452 | 1,461 | 1,452 | 1,456 | 371,700 |
| 2022/03/08 | 1,459 | 1,468 | 1,451 | 1,451 | 230,540 |
| 2022/03/07 | 1,488 | 1,495 | 1,484 | 1,489 | 44,490 |
| 2022/03/04 | 1,524 | 1,524 | 1,493 | 1,511 | 368,840 |
| 2022/03/03 | 1,525 | 1,529 | 1,523 | 1,529 | 7,390 |
| 2022/03/02 | 1,503 | 1,507 | 1,500 | 1,505 | 96,530 |
| 2022/03/01 | 1,527 | 1,527 | 1,520 | 1,523 | 56,870 |
| 2022/02/28 | 1,494 | 1,503 | 1,486 | 1,493 | 183,880 |
| 2022/02/25 | 1,485 | 1,492 | 1,482 | 1,485 | 181,680 |
| 2022/02/24 | 1,471 | 1,472 | 1,435 | 1,442 | 389,410 |
| 2022/02/22 | 1,490 | 1,494 | 1,485 | 1,493 | 325,360 |
| 2022/02/21 | 1,507 | 1,524 | 1,504 | 1,524 | 216,330 |
| 2022/02/18 | 1,526 | 1,537 | 1,523 | 1,535 | 45,350 |
| 2022/02/17 | 1,554 | 1,557 | 1,546 | 1,552 | 20,930 |
| 2022/02/16 | 1,552 | 1,554 | 1,551 | 1,554 | 8,070 |
| 2022/02/15 | 1,534 | 1,537 | 1,528 | 1,530 | 17,320 |
| 2022/02/14 | 1,540 | 1,542 | 1,536 | 1,539 | 34,100 |
| 2022/02/10 | 1,595 | 1,596 | 1,590 | 1,592 | 32,610 |
| 2022/02/09 | 1,578 | 1,582 | 1,575 | 1,580 | 30,850 |
| 2022/02/08 | 1,563 | 1,564 | 1,559 | 1,560 | 9,550 |
| 2022/02/07 | 1,568 | 1,569 | 1,561 | 1,567 | 13,840 |
| 2022/02/04 | 1,575 | 1,578 | 1,570 | 1,578 | 46,440 |
| 2022/02/03 | 1,580 | 1,582 | 1,578 | 1,582 | 154,030 |
| 2022/02/02 | 1,586 | 1,591 | 1,586 | 1,590 | 924,010 |
| 2022/02/01 | 1,567 | 1,568 | 1,562 | 1,568 | 122,960 |
| 2022/01/31 | 1,539 | 1,547 | 1,536 | 1,547 | 256,280 |
| 2022/01/28 | 1,511 | 1,516 | 1,507 | 1,515 | 653,550 |
| 2022/01/27 | 1,523 | 1,523 | 1,488 | 1,494 | 1,061,650 |
| 2022/01/26 | 1,521 | 1,524 | 1,513 | 1,521 | 387,840 |
| 2022/01/25 | 1,537 | 1,537 | 1,514 | 1,522 | 324,540 |
| 2022/01/24 | 1,539 | 1,544 | 1,537 | 1,542 | 254,660 |
| 2022/01/21 | 1,557 | 1,557 | 1,546 | 1,554 | 192,380 |
| 2022/01/20 | 1,575 | 1,586 | 1,574 | 1,584 | 248,980 |
| 2022/01/19 | 1,594 | 1,595 | 1,582 | 1,584 | 205,450 |
| 2022/01/18 | 1,638 | 1,638 | 1,625 | 1,627 | 27,590 |
| 2022/01/17 | 1,637 | 1,637 | 1,632 | 1,632 | 91,640 |
| 2022/01/14 | 1,636 | 1,637 | 1,630 | 1,637 | 214,770 |
| 2022/01/13 | 1,658 | 1,658 | 1,653 | 1,654 | 41,210 |
| 2022/01/12 | 1,654 | 1,657 | 1,652 | 1,657 | 863,160 |
| 2022/01/11 | 1,639 | 1,641 | 1,635 | 1,638 | 95,890 |
| 2022/01/07 | 1,650 | 1,653 | 1,649 | 1,650 | 516,530 |
| 2022/01/06 | 1,650 | 1,652 | 1,639 | 1,642 | 1,203,200 |
| 2022/01/05 | 1,678 | 1,679 | 1,675 | 1,675 | 760,710 |
| 2022/01/04 | 1,680 | 1,686 | 1,679 | 1,686 | 252,290 |