Listed Index Fund US Equity (S&P500)(1547) Historical

52 Week High Dec 12, 2025

11,750 JPY

52 Week Low Apr 9, 2025

7,619 JPY

Yearly High Dec 12, 2025

11,750 JPY

Yearly Low Apr 9, 2025

7,619 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	11,615	11,650	11,580	11,595	-145	-1.24%	30,197

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	11,740	+1.38%	11,685	143,010	ー	ー	ー
Dec 5, 2025	11,580	-0.64%	11,603	107,074	9,547	125,900	13.19
Nov 28, 2025	11,655	+3.60%	11,564	131,463	9,750	120,606	12.37
Nov 21, 2025	11,250	-1.06%	11,336	203,643	13,657	126,043	9.23
Nov 14, 2025	11,370	+0.93%	11,473	150,675	10,051	119,273	11.87
Nov 7, 2025	11,265	-2.34%	11,393	253,531	6,787	111,428	16.42
Oct 31, 2025	11,535	+2.26%	11,457	242,356	7,440	102,385	13.76
Oct 24, 2025	11,280	+4.78%	11,113	169,891	7,637	101,389	13.28
Oct 17, 2025	10,765	-4.35%	11,002	215,783	8,569	107,911	12.59
Oct 10, 2025	11,255	+3.83%	11,136	151,478	12,312	98,999	8.04
Oct 3, 2025	10,840	+0.28%	10,790	91,022	13,145	96,801	7.36
Sep 26, 2025	10,810	+1.41%	10,768	66,443	12,578	103,555	8.23
Sep 19, 2025	10,660	+0.85%	10,626	187,749	12,445	98,841	7.94
Sep 12, 2025	10,570	+0.52%	10,487	113,831	13,159	97,285	7.39
Sep 5, 2025	10,515	+1.30%	10,413	103,305	13,413	98,601	7.35
Aug 29, 2025	10,380	+0.97%	10,369	131,245	11,088	103,185	9.31
Aug 22, 2025	10,280	-0.96%	10,303	136,239	13,699	100,863	7.36
Aug 15, 2025	10,380	+1.91%	10,359	108,688	10,737	102,072	9.51
Aug 8, 2025	10,185	-1.64%	10,133	291,769	11,227	105,592	9.41
Aug 1, 2025	10,355	+1.47%	10,349	150,255	14,055	99,688	7.09