上場インデックスファンド225(1330)の株価時系列情報
上場インデックスファンド225(1330)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 23,560 | 23,600 | 23,460 | 23,490 | 57,580 |
| 2017/12/28 | 23,640 | 23,670 | 23,450 | 23,490 | 87,530 |
| 2017/12/27 | 23,600 | 23,660 | 23,590 | 23,640 | 40,030 |
| 2017/12/26 | 23,620 | 23,630 | 23,560 | 23,590 | 59,190 |
| 2017/12/25 | 23,600 | 23,640 | 23,560 | 23,620 | 30,660 |
| 2017/12/22 | 23,540 | 23,600 | 23,500 | 23,570 | 59,720 |
| 2017/12/21 | 23,560 | 23,590 | 23,430 | 23,540 | 45,870 |
| 2017/12/20 | 23,520 | 23,620 | 23,490 | 23,590 | 34,240 |
| 2017/12/19 | 23,670 | 23,690 | 23,560 | 23,580 | 51,780 |
| 2017/12/18 | 23,470 | 23,610 | 23,430 | 23,610 | 87,990 |
| 2017/12/15 | 23,320 | 23,440 | 23,160 | 23,240 | 87,770 |
| 2017/12/14 | 23,410 | 23,480 | 23,320 | 23,370 | 44,750 |
| 2017/12/13 | 23,590 | 23,590 | 23,390 | 23,450 | 51,870 |
| 2017/12/12 | 23,640 | 23,690 | 23,540 | 23,560 | 55,550 |
| 2017/12/11 | 23,610 | 23,640 | 23,490 | 23,640 | 97,900 |
| 2017/12/08 | 23,330 | 23,510 | 23,270 | 23,500 | 125,590 |
| 2017/12/07 | 23,010 | 23,200 | 23,000 | 23,200 | 66,660 |
| 2017/12/06 | 23,220 | 23,220 | 22,780 | 22,840 | 146,660 |
| 2017/12/05 | 23,290 | 23,370 | 23,200 | 23,300 | 42,540 |
| 2017/12/04 | 23,560 | 23,560 | 23,380 | 23,410 | 71,180 |
| 2017/12/01 | 23,650 | 23,690 | 23,370 | 23,510 | 124,390 |
| 2017/11/30 | 23,280 | 23,440 | 23,200 | 23,420 | 90,980 |
| 2017/11/29 | 23,310 | 23,330 | 23,230 | 23,280 | 88,820 |
| 2017/11/28 | 23,160 | 23,270 | 23,050 | 23,160 | 63,300 |
| 2017/11/27 | 23,360 | 23,360 | 23,110 | 23,190 | 112,000 |
| 2017/11/24 | 23,120 | 23,260 | 23,070 | 23,240 | 70,600 |
| 2017/11/22 | 23,330 | 23,370 | 23,200 | 23,230 | 60,520 |
| 2017/11/21 | 23,150 | 23,250 | 23,090 | 23,120 | 75,510 |
| 2017/11/20 | 23,000 | 23,110 | 22,900 | 22,940 | 97,700 |
| 2017/11/17 | 23,310 | 23,450 | 23,000 | 23,080 | 158,860 |
| 2017/11/16 | 22,650 | 23,070 | 22,650 | 23,050 | 108,560 |
| 2017/11/15 | 22,950 | 23,000 | 22,690 | 22,740 | 127,220 |
| 2017/11/14 | 23,040 | 23,220 | 23,010 | 23,080 | 96,690 |
| 2017/11/13 | 23,310 | 23,310 | 23,060 | 23,060 | 66,720 |
| 2017/11/10 | 23,310 | 23,410 | 23,190 | 23,370 | 135,160 |
| 2017/11/09 | 23,720 | 24,100 | 23,210 | 23,550 | 279,220 |
| 2017/11/08 | 23,540 | 23,620 | 23,450 | 23,610 | 123,960 |
| 2017/11/07 | 23,230 | 23,660 | 23,210 | 23,640 | 129,910 |
| 2017/11/06 | 23,320 | 23,340 | 23,120 | 23,230 | 94,950 |
| 2017/11/02 | 23,200 | 23,220 | 23,080 | 23,220 | 76,070 |
| 2017/11/01 | 22,870 | 23,140 | 22,850 | 23,120 | 118,140 |
| 2017/10/31 | 22,540 | 22,690 | 22,510 | 22,670 | 97,600 |
| 2017/10/30 | 22,730 | 22,760 | 22,590 | 22,670 | 74,400 |
| 2017/10/27 | 22,520 | 22,690 | 22,480 | 22,690 | 76,270 |
| 2017/10/26 | 22,370 | 22,440 | 22,350 | 22,400 | 63,670 |
| 2017/10/25 | 22,570 | 22,580 | 22,300 | 22,370 | 95,770 |
| 2017/10/24 | 22,320 | 22,470 | 22,290 | 22,470 | 110,560 |
| 2017/10/23 | 22,380 | 22,390 | 22,270 | 22,350 | 103,840 |
| 2017/10/20 | 22,030 | 22,140 | 22,000 | 22,090 | 60,010 |
| 2017/10/19 | 22,110 | 22,150 | 22,020 | 22,090 | 72,750 |
| 2017/10/18 | 22,010 | 22,050 | 21,950 | 22,000 | 125,420 |
| 2017/10/17 | 22,000 | 22,030 | 21,860 | 21,980 | 144,340 |
| 2017/10/16 | 21,860 | 21,990 | 21,840 | 21,900 | 59,380 |
| 2017/10/13 | 21,590 | 21,850 | 21,560 | 21,800 | 127,990 |
| 2017/10/12 | 21,600 | 21,620 | 21,550 | 21,590 | 40,420 |
| 2017/10/11 | 21,420 | 21,530 | 21,420 | 21,500 | 78,130 |
| 2017/10/10 | 21,290 | 21,450 | 21,280 | 21,450 | 78,670 |
| 2017/10/06 | 21,330 | 21,340 | 21,290 | 21,320 | 48,170 |
| 2017/10/05 | 21,280 | 21,290 | 21,230 | 21,250 | 31,480 |
| 2017/10/04 | 21,270 | 21,310 | 21,220 | 21,260 | 120,250 |
| 2017/10/03 | 21,080 | 21,250 | 21,060 | 21,250 | 132,870 |
| 2017/10/02 | 21,020 | 21,020 | 20,980 | 21,020 | 93,150 |
| 2017/09/29 | 20,940 | 20,980 | 20,900 | 20,970 | 50,410 |
| 2017/09/28 | 21,010 | 21,020 | 20,910 | 20,980 | 126,620 |
| 2017/09/27 | 20,880 | 20,900 | 20,830 | 20,900 | 83,930 |
| 2017/09/26 | 20,840 | 20,860 | 20,780 | 20,800 | 56,890 |
| 2017/09/25 | 20,920 | 20,930 | 20,860 | 20,870 | 61,460 |
| 2017/09/22 | 20,890 | 20,900 | 20,740 | 20,780 | 94,710 |
| 2017/09/21 | 20,950 | 20,970 | 20,820 | 20,850 | 125,640 |
| 2017/09/20 | 20,790 | 20,820 | 20,750 | 20,800 | 64,140 |
| 2017/09/19 | 20,610 | 20,810 | 20,600 | 20,780 | 186,030 |
| 2017/09/15 | 20,260 | 20,420 | 20,260 | 20,390 | 52,770 |
| 2017/09/14 | 20,350 | 20,390 | 20,270 | 20,280 | 45,450 |
| 2017/09/13 | 20,350 | 20,370 | 20,320 | 20,340 | 38,610 |
| 2017/09/12 | 20,200 | 20,260 | 20,190 | 20,250 | 40,830 |
| 2017/09/11 | 19,910 | 20,030 | 19,900 | 20,010 | 40,620 |
| 2017/09/08 | 19,800 | 19,810 | 19,700 | 19,750 | 69,740 |
| 2017/09/07 | 19,910 | 19,950 | 19,840 | 19,860 | 34,600 |
| 2017/09/06 | 19,760 | 19,840 | 19,730 | 19,830 | 41,000 |
| 2017/09/05 | 20,030 | 20,030 | 19,820 | 19,860 | 47,640 |
| 2017/09/04 | 20,080 | 20,100 | 19,960 | 19,990 | 35,610 |
| 2017/09/01 | 20,210 | 20,210 | 20,100 | 20,160 | 30,060 |
| 2017/08/31 | 20,070 | 20,160 | 20,060 | 20,130 | 27,470 |
| 2017/08/30 | 19,950 | 20,010 | 19,910 | 19,980 | 35,220 |
| 2017/08/29 | 19,760 | 19,840 | 19,750 | 19,840 | 48,960 |
| 2017/08/28 | 19,960 | 20,000 | 19,880 | 19,920 | 63,240 |
| 2017/08/25 | 19,870 | 19,940 | 19,850 | 19,910 | 116,950 |
| 2017/08/24 | 19,830 | 19,880 | 19,800 | 19,800 | 19,600 |
| 2017/08/23 | 20,020 | 20,020 | 19,870 | 19,900 | 24,390 |
| 2017/08/22 | 19,840 | 19,890 | 19,820 | 19,840 | 31,920 |
| 2017/08/21 | 19,970 | 19,970 | 19,820 | 19,850 | 68,310 |
| 2017/08/18 | 19,940 | 20,010 | 19,900 | 19,920 | 96,610 |
| 2017/08/17 | 20,180 | 20,200 | 20,150 | 20,160 | 30,710 |
| 2017/08/16 | 20,210 | 20,240 | 20,190 | 20,210 | 27,690 |
| 2017/08/15 | 20,160 | 20,290 | 20,140 | 20,240 | 51,990 |
| 2017/08/14 | 20,030 | 20,060 | 19,960 | 19,990 | 100,310 |
| 2017/08/10 | 20,270 | 20,300 | 20,150 | 20,200 | 48,040 |
| 2017/08/09 | 20,390 | 20,400 | 20,130 | 20,190 | 160,300 |
| 2017/08/08 | 20,520 | 20,550 | 20,450 | 20,470 | 31,120 |
| 2017/08/07 | 20,540 | 20,560 | 20,520 | 20,540 | 16,380 |
| 2017/08/04 | 20,430 | 20,450 | 20,420 | 20,420 | 24,840 |
| 2017/08/03 | 20,530 | 20,540 | 20,470 | 20,500 | 36,170 |
| 2017/08/02 | 20,530 | 20,580 | 20,500 | 20,570 | 31,110 |
| 2017/08/01 | 20,410 | 20,470 | 20,400 | 20,460 | 30,210 |
| 2017/07/31 | 20,430 | 20,440 | 20,390 | 20,400 | 29,580 |
| 2017/07/28 | 20,510 | 20,510 | 20,410 | 20,420 | 56,450 |
| 2017/07/27 | 20,510 | 20,650 | 20,490 | 20,540 | 76,610 |
| 2017/07/26 | 20,590 | 20,590 | 20,500 | 20,520 | 54,210 |
| 2017/07/25 | 20,460 | 20,500 | 20,410 | 20,440 | 51,560 |
| 2017/07/24 | 20,450 | 20,470 | 20,380 | 20,440 | 63,610 |
| 2017/07/21 | 20,580 | 20,600 | 20,550 | 20,560 | 34,200 |
| 2017/07/20 | 20,530 | 20,630 | 20,510 | 20,610 | 43,390 |
| 2017/07/19 | 20,440 | 20,500 | 20,430 | 20,480 | 45,680 |
| 2017/07/18 | 20,560 | 20,560 | 20,420 | 20,480 | 58,370 |
| 2017/07/14 | 20,620 | 20,630 | 20,570 | 20,610 | 66,270 |
| 2017/07/13 | 20,650 | 20,650 | 20,540 | 20,580 | 48,370 |
| 2017/07/12 | 20,610 | 20,630 | 20,540 | 20,580 | 38,400 |
| 2017/07/11 | 20,560 | 20,680 | 20,550 | 20,680 | 34,310 |
| 2017/07/10 | 20,560 | 20,610 | 20,520 | 20,560 | 42,370 |
| 2017/07/07 | 20,350 | 20,470 | 20,340 | 20,420 | 58,560 |
| 2017/07/06 | 20,560 | 20,570 | 20,430 | 20,480 | 75,320 |
| 2017/07/05 | 20,500 | 20,580 | 20,380 | 20,580 | 125,230 |
| 2017/07/04 | 20,960 | 20,960 | 20,720 | 20,790 | 108,650 |
| 2017/07/03 | 20,800 | 20,850 | 20,780 | 20,790 | 69,920 |
| 2017/06/30 | 20,790 | 20,790 | 20,690 | 20,790 | 113,850 |
| 2017/06/29 | 21,020 | 21,040 | 20,950 | 20,960 | 73,140 |
| 2017/06/28 | 20,910 | 20,980 | 20,870 | 20,900 | 35,380 |
| 2017/06/27 | 20,970 | 20,980 | 20,920 | 20,960 | 41,390 |
| 2017/06/26 | 20,860 | 20,920 | 20,850 | 20,880 | 33,040 |
| 2017/06/23 | 20,880 | 20,880 | 20,820 | 20,850 | 32,190 |
| 2017/06/22 | 20,880 | 20,920 | 20,830 | 20,850 | 29,820 |
| 2017/06/21 | 20,920 | 20,940 | 20,840 | 20,870 | 81,700 |
| 2017/06/20 | 20,960 | 21,050 | 20,960 | 20,980 | 108,380 |
| 2017/06/19 | 20,690 | 20,800 | 20,670 | 20,790 | 58,580 |
| 2017/06/16 | 20,660 | 20,730 | 20,620 | 20,660 | 49,100 |
| 2017/06/15 | 20,560 | 20,690 | 20,480 | 20,560 | 82,250 |
| 2017/06/14 | 20,700 | 20,730 | 20,600 | 20,600 | 28,230 |
| 2017/06/13 | 20,580 | 20,640 | 20,570 | 20,630 | 31,460 |
| 2017/06/12 | 20,640 | 20,680 | 20,560 | 20,640 | 49,900 |
| 2017/06/09 | 20,720 | 20,830 | 20,660 | 20,740 | 90,190 |
| 2017/06/08 | 20,790 | 20,790 | 20,620 | 20,640 | 49,610 |
| 2017/06/07 | 20,680 | 20,750 | 20,630 | 20,710 | 32,800 |
| 2017/06/06 | 20,870 | 20,880 | 20,680 | 20,710 | 115,540 |
| 2017/06/05 | 20,860 | 20,950 | 20,830 | 20,900 | 44,310 |
| 2017/06/02 | 20,690 | 20,970 | 20,680 | 20,920 | 260,850 |
| 2017/06/01 | 20,400 | 20,600 | 20,400 | 20,590 | 82,820 |
| 2017/05/31 | 20,340 | 20,390 | 20,300 | 20,360 | 27,250 |
| 2017/05/30 | 20,400 | 20,400 | 20,280 | 20,400 | 26,580 |
| 2017/05/29 | 20,390 | 20,450 | 20,340 | 20,410 | 21,070 |
| 2017/05/26 | 20,520 | 20,520 | 20,400 | 20,420 | 23,570 |
| 2017/05/25 | 20,450 | 20,570 | 20,430 | 20,530 | 43,750 |
| 2017/05/24 | 20,480 | 20,500 | 20,400 | 20,450 | 58,420 |
| 2017/05/23 | 20,370 | 20,410 | 20,290 | 20,340 | 22,250 |
| 2017/05/22 | 20,410 | 20,430 | 20,320 | 20,390 | 30,610 |
| 2017/05/19 | 20,310 | 20,340 | 20,210 | 20,300 | 57,310 |
| 2017/05/18 | 20,230 | 20,310 | 20,150 | 20,250 | 101,120 |
| 2017/05/17 | 20,520 | 20,560 | 20,480 | 20,540 | 58,380 |
| 2017/05/16 | 20,670 | 20,720 | 20,590 | 20,650 | 22,310 |
| 2017/05/15 | 20,470 | 20,590 | 20,470 | 20,590 | 37,770 |
| 2017/05/12 | 20,630 | 20,660 | 20,530 | 20,600 | 75,510 |
| 2017/05/11 | 20,680 | 20,710 | 20,630 | 20,700 | 62,590 |
| 2017/05/10 | 20,620 | 20,660 | 20,580 | 20,630 | 90,490 |
| 2017/05/09 | 20,620 | 20,630 | 20,560 | 20,560 | 116,260 |
| 2017/05/08 | 20,430 | 20,650 | 20,420 | 20,610 | 437,080 |
| 2017/05/02 | 20,030 | 20,170 | 20,030 | 20,140 | 114,200 |
| 2017/05/01 | 19,900 | 20,010 | 19,900 | 20,010 | 89,260 |
| 2017/04/28 | 19,940 | 19,960 | 19,840 | 19,870 | 43,660 |
| 2017/04/27 | 19,890 | 19,960 | 19,890 | 19,940 | 31,410 |
| 2017/04/26 | 19,890 | 19,970 | 19,860 | 19,960 | 93,770 |
| 2017/04/25 | 19,540 | 19,790 | 19,540 | 19,750 | 76,420 |
| 2017/04/24 | 19,570 | 19,610 | 19,510 | 19,550 | 85,900 |
| 2017/04/21 | 19,240 | 19,320 | 19,210 | 19,300 | 47,060 |
| 2017/04/20 | 19,120 | 19,180 | 19,090 | 19,110 | 69,310 |
| 2017/04/19 | 19,000 | 19,140 | 18,980 | 19,100 | 47,740 |
| 2017/04/18 | 19,170 | 19,210 | 19,030 | 19,100 | 60,720 |
| 2017/04/17 | 18,900 | 19,020 | 18,880 | 19,010 | 51,830 |
| 2017/04/14 | 19,050 | 19,070 | 18,940 | 18,980 | 59,060 |
| 2017/04/13 | 19,070 | 19,120 | 18,970 | 19,090 | 88,030 |
| 2017/04/12 | 19,260 | 19,280 | 19,130 | 19,200 | 102,830 |
| 2017/04/11 | 19,390 | 19,440 | 19,340 | 19,420 | 39,810 |
| 2017/04/10 | 19,490 | 19,530 | 19,440 | 19,480 | 55,020 |
| 2017/04/07 | 19,400 | 19,470 | 19,190 | 19,340 | 139,930 |
| 2017/04/06 | 19,450 | 19,470 | 19,210 | 19,290 | 166,610 |
| 2017/04/05 | 19,570 | 19,630 | 19,450 | 19,560 | 62,450 |
| 2017/04/04 | 19,610 | 19,630 | 19,380 | 19,490 | 129,280 |
| 2017/04/03 | 19,650 | 19,750 | 19,590 | 19,690 | 43,100 |
| 2017/03/31 | 19,880 | 19,910 | 19,610 | 19,620 | 109,350 |
| 2017/03/30 | 19,850 | 19,920 | 19,730 | 19,750 | 83,690 |
| 2017/03/29 | 19,890 | 19,930 | 19,840 | 19,890 | 65,910 |
| 2017/03/28 | 19,710 | 19,750 | 19,660 | 19,730 | 101,600 |
| 2017/03/27 | 19,630 | 19,650 | 19,490 | 19,510 | 100,530 |
| 2017/03/24 | 19,640 | 19,850 | 19,610 | 19,810 | 90,050 |
| 2017/03/23 | 19,610 | 19,660 | 19,530 | 19,660 | 66,460 |
| 2017/03/22 | 19,650 | 19,740 | 19,580 | 19,610 | 114,390 |
| 2017/03/21 | 19,980 | 20,040 | 19,890 | 20,010 | 48,400 |
| 2017/03/17 | 20,070 | 20,100 | 20,040 | 20,080 | 63,620 |
| 2017/03/16 | 20,020 | 20,190 | 20,010 | 20,170 | 58,930 |
| 2017/03/15 | 20,110 | 20,160 | 20,070 | 20,160 | 28,300 |
| 2017/03/14 | 20,220 | 20,220 | 20,170 | 20,190 | 32,110 |
| 2017/03/13 | 20,100 | 20,230 | 20,090 | 20,190 | 45,330 |
| 2017/03/10 | 20,020 | 20,190 | 20,010 | 20,190 | 150,580 |
| 2017/03/09 | 19,910 | 19,920 | 19,830 | 19,890 | 45,860 |
| 2017/03/08 | 19,880 | 19,900 | 19,760 | 19,830 | 141,230 |
| 2017/03/07 | 19,890 | 19,950 | 19,880 | 19,910 | 42,820 |
| 2017/03/06 | 19,970 | 19,980 | 19,910 | 19,950 | 26,430 |
| 2017/03/03 | 20,110 | 20,160 | 19,970 | 20,040 | 66,680 |
| 2017/03/02 | 20,210 | 20,240 | 20,140 | 20,150 | 85,610 |
| 2017/03/01 | 19,770 | 19,980 | 19,720 | 19,970 | 91,060 |
| 2017/02/28 | 19,790 | 19,820 | 19,670 | 19,670 | 56,640 |
| 2017/02/27 | 19,720 | 19,740 | 19,550 | 19,660 | 128,400 |
| 2017/02/24 | 19,810 | 19,950 | 19,780 | 19,840 | 47,700 |
| 2017/02/23 | 19,920 | 19,940 | 19,810 | 19,920 | 40,030 |
| 2017/02/22 | 19,980 | 19,980 | 19,880 | 19,940 | 50,980 |
| 2017/02/21 | 19,830 | 19,950 | 19,810 | 19,930 | 22,550 |
| 2017/02/20 | 19,730 | 19,830 | 19,660 | 19,820 | 29,830 |
| 2017/02/17 | 19,790 | 19,830 | 19,720 | 19,770 | 39,540 |
| 2017/02/16 | 19,970 | 19,990 | 19,800 | 19,910 | 80,150 |
| 2017/02/15 | 20,030 | 20,060 | 19,990 | 20,010 | 52,610 |
| 2017/02/14 | 20,050 | 20,060 | 19,790 | 19,790 | 103,640 |
| 2017/02/13 | 20,070 | 20,080 | 19,980 | 20,010 | 96,560 |
| 2017/02/10 | 19,780 | 19,950 | 19,750 | 19,930 | 146,670 |
| 2017/02/09 | 19,480 | 19,530 | 19,420 | 19,450 | 42,170 |
| 2017/02/08 | 19,470 | 19,560 | 19,420 | 19,540 | 129,990 |
| 2017/02/07 | 19,380 | 19,510 | 19,340 | 19,440 | 36,400 |
| 2017/02/06 | 19,630 | 19,640 | 19,440 | 19,530 | 40,510 |
| 2017/02/03 | 19,570 | 19,610 | 19,370 | 19,460 | 103,590 |
| 2017/02/02 | 19,710 | 19,720 | 19,410 | 19,460 | 119,690 |
| 2017/02/01 | 19,480 | 19,710 | 19,460 | 19,700 | 85,470 |
| 2017/01/31 | 19,670 | 19,750 | 19,590 | 19,590 | 119,240 |
| 2017/01/30 | 19,920 | 19,950 | 19,860 | 19,910 | 79,450 |
| 2017/01/27 | 20,020 | 20,050 | 19,970 | 20,020 | 98,520 |
| 2017/01/26 | 19,800 | 19,960 | 19,780 | 19,950 | 74,260 |
| 2017/01/25 | 19,650 | 19,700 | 19,530 | 19,580 | 136,340 |
| 2017/01/24 | 19,350 | 19,450 | 19,310 | 19,330 | 84,930 |
| 2017/01/23 | 19,510 | 19,580 | 19,420 | 19,440 | 87,060 |
| 2017/01/20 | 19,620 | 19,740 | 19,590 | 19,710 | 67,550 |
| 2017/01/19 | 19,610 | 19,670 | 19,520 | 19,620 | 91,910 |
| 2017/01/18 | 19,300 | 19,480 | 19,190 | 19,450 | 128,690 |
| 2017/01/17 | 19,620 | 19,620 | 19,360 | 19,370 | 138,070 |
| 2017/01/16 | 19,790 | 19,810 | 19,620 | 19,650 | 102,530 |
| 2017/01/13 | 19,730 | 19,850 | 19,700 | 19,850 | 90,010 |
| 2017/01/12 | 19,840 | 19,840 | 19,620 | 19,680 | 148,930 |
| 2017/01/11 | 19,920 | 19,960 | 19,890 | 19,930 | 55,270 |
| 2017/01/10 | 19,980 | 20,050 | 19,810 | 19,860 | 75,390 |
| 2017/01/06 | 19,910 | 20,040 | 19,890 | 20,040 | 84,680 |
| 2017/01/05 | 20,180 | 20,180 | 20,030 | 20,100 | 118,720 |
| 2017/01/04 | 19,850 | 20,170 | 19,850 | 20,150 | 120,200 |