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 |
|---|---|---|---|---|---|
| 2021/12/30 | 29,760 | 29,890 | 29,560 | 29,775 | 14,400 |
| 2021/12/29 | 29,975 | 30,090 | 29,720 | 29,865 | 19,560 |
| 2021/12/28 | 29,925 | 30,070 | 29,825 | 30,020 | 43,270 |
| 2021/12/27 | 29,730 | 29,730 | 29,600 | 29,625 | 15,530 |
| 2021/12/24 | 29,785 | 29,810 | 29,720 | 29,745 | 19,770 |
| 2021/12/23 | 29,645 | 29,730 | 29,585 | 29,720 | 18,070 |
| 2021/12/22 | 29,560 | 29,610 | 29,410 | 29,480 | 19,540 |
| 2021/12/21 | 29,290 | 29,465 | 29,155 | 29,445 | 36,800 |
| 2021/12/20 | 29,230 | 29,355 | 28,810 | 28,865 | 72,190 |
| 2021/12/17 | 29,780 | 29,850 | 29,445 | 29,485 | 64,120 |
| 2021/12/16 | 29,920 | 30,050 | 29,725 | 30,050 | 80,780 |
| 2021/12/15 | 29,265 | 29,450 | 29,265 | 29,420 | 20,580 |
| 2021/12/14 | 29,495 | 29,620 | 29,245 | 29,380 | 58,890 |
| 2021/12/13 | 29,640 | 29,740 | 29,560 | 29,585 | 23,010 |
| 2021/12/10 | 29,450 | 29,635 | 29,330 | 29,355 | 39,270 |
| 2021/12/09 | 29,755 | 29,850 | 29,680 | 29,680 | 44,320 |
| 2021/12/08 | 29,780 | 29,850 | 29,575 | 29,795 | 58,420 |
| 2021/12/07 | 29,110 | 29,560 | 28,900 | 29,515 | 39,020 |
| 2021/12/06 | 28,925 | 28,950 | 28,605 | 28,855 | 24,070 |
| 2021/12/03 | 28,780 | 28,955 | 28,500 | 28,955 | 37,050 |
| 2021/12/02 | 28,505 | 28,870 | 28,505 | 28,670 | 40,870 |
| 2021/12/01 | 28,800 | 29,060 | 28,525 | 28,835 | 51,410 |
| 2021/11/30 | 29,615 | 29,670 | 28,740 | 28,755 | 59,940 |
| 2021/11/29 | 29,270 | 29,740 | 29,105 | 29,225 | 180,380 |
| 2021/11/26 | 30,350 | 30,350 | 29,550 | 29,720 | 140,390 |
| 2021/11/25 | 30,450 | 30,550 | 30,400 | 30,450 | 15,270 |
| 2021/11/24 | 30,650 | 30,750 | 30,150 | 30,300 | 39,790 |
| 2021/11/22 | 30,600 | 30,800 | 30,500 | 30,750 | 12,130 |
| 2021/11/19 | 30,550 | 30,750 | 30,550 | 30,750 | 6,310 |
| 2021/11/18 | 30,550 | 30,700 | 30,350 | 30,600 | 28,380 |
| 2021/11/17 | 30,850 | 30,900 | 30,600 | 30,700 | 11,770 |
| 2021/11/16 | 30,700 | 30,950 | 30,700 | 30,750 | 39,140 |
| 2021/11/15 | 30,750 | 30,850 | 30,650 | 30,800 | 10,670 |
| 2021/11/12 | 30,350 | 30,650 | 30,350 | 30,600 | 20,170 |
| 2021/11/11 | 29,990 | 30,300 | 29,980 | 30,250 | 15,410 |
| 2021/11/10 | 30,200 | 30,250 | 30,050 | 30,100 | 16,760 |
| 2021/11/09 | 30,650 | 30,800 | 30,200 | 30,200 | 24,940 |
| 2021/11/08 | 30,700 | 30,750 | 30,450 | 30,450 | 32,630 |
| 2021/11/05 | 30,750 | 30,750 | 30,500 | 30,600 | 18,190 |
| 2021/11/04 | 30,900 | 30,950 | 30,700 | 30,750 | 30,330 |
| 2021/11/02 | 30,450 | 30,550 | 30,450 | 30,500 | 14,750 |
| 2021/11/01 | 30,400 | 30,650 | 30,350 | 30,600 | 58,330 |
| 2021/10/29 | 29,770 | 29,970 | 29,410 | 29,850 | 58,060 |
| 2021/10/28 | 29,730 | 29,840 | 29,640 | 29,780 | 37,000 |
| 2021/10/27 | 30,050 | 30,050 | 29,820 | 30,000 | 40,110 |
| 2021/10/26 | 29,910 | 30,100 | 29,870 | 30,100 | 43,170 |
| 2021/10/25 | 29,430 | 29,610 | 29,420 | 29,550 | 52,850 |
| 2021/10/22 | 29,540 | 29,960 | 29,480 | 29,740 | 66,010 |
| 2021/10/21 | 30,050 | 30,200 | 29,630 | 29,680 | 42,420 |
| 2021/10/20 | 30,400 | 30,450 | 30,200 | 30,250 | 21,140 |
| 2021/10/19 | 30,050 | 30,200 | 30,000 | 30,150 | 22,890 |
| 2021/10/18 | 30,050 | 30,100 | 29,890 | 30,000 | 63,230 |
| 2021/10/15 | 29,800 | 30,050 | 29,680 | 30,000 | 131,730 |
| 2021/10/14 | 29,200 | 29,530 | 29,190 | 29,510 | 32,220 |
| 2021/10/13 | 28,990 | 29,310 | 28,930 | 29,090 | 26,160 |
| 2021/10/12 | 29,370 | 29,410 | 29,100 | 29,170 | 38,140 |
| 2021/10/11 | 28,910 | 29,530 | 28,830 | 29,450 | 55,430 |
| 2021/10/08 | 29,040 | 29,260 | 28,950 | 28,990 | 45,480 |
| 2021/10/07 | 28,600 | 28,950 | 28,530 | 28,610 | 48,980 |
| 2021/10/06 | 28,970 | 29,130 | 28,200 | 28,420 | 148,340 |
| 2021/10/05 | 28,840 | 28,910 | 28,370 | 28,730 | 236,590 |
| 2021/10/04 | 30,000 | 30,050 | 29,290 | 29,390 | 78,170 |
| 2021/10/01 | 30,250 | 30,400 | 29,640 | 29,740 | 87,080 |
| 2021/09/30 | 30,600 | 30,600 | 30,300 | 30,500 | 23,630 |
| 2021/09/29 | 30,600 | 30,650 | 30,350 | 30,550 | 55,170 |
| 2021/09/28 | 30,950 | 31,050 | 30,800 | 30,950 | 17,120 |
| 2021/09/27 | 31,050 | 31,250 | 31,000 | 31,050 | 12,490 |
| 2021/09/24 | 31,100 | 31,100 | 30,950 | 31,100 | 14,600 |
| 2021/09/22 | 30,600 | 30,650 | 30,400 | 30,450 | 32,480 |
| 2021/09/21 | 30,650 | 30,850 | 30,600 | 30,650 | 69,320 |
| 2021/09/17 | 31,200 | 31,350 | 31,200 | 31,350 | 16,720 |
| 2021/09/16 | 31,450 | 31,450 | 31,000 | 31,150 | 43,530 |
| 2021/09/15 | 31,250 | 31,400 | 31,150 | 31,350 | 38,650 |
| 2021/09/14 | 31,400 | 31,600 | 31,350 | 31,550 | 56,490 |
| 2021/09/13 | 31,150 | 31,300 | 31,050 | 31,300 | 17,030 |
| 2021/09/10 | 30,850 | 31,200 | 30,850 | 31,200 | 47,070 |
| 2021/09/09 | 30,750 | 30,900 | 30,700 | 30,850 | 42,650 |
| 2021/09/08 | 30,600 | 31,050 | 30,600 | 30,950 | 57,150 |
| 2021/09/07 | 30,700 | 30,900 | 30,650 | 30,750 | 53,850 |
| 2021/09/06 | 30,350 | 30,550 | 30,250 | 30,450 | 116,790 |
| 2021/09/03 | 29,380 | 29,940 | 29,370 | 29,890 | 102,320 |
| 2021/09/02 | 29,270 | 29,400 | 29,190 | 29,310 | 66,180 |
| 2021/09/01 | 28,920 | 29,230 | 28,920 | 29,230 | 53,280 |
| 2021/08/31 | 28,410 | 28,920 | 28,350 | 28,850 | 65,180 |
| 2021/08/30 | 28,610 | 28,670 | 28,410 | 28,540 | 21,090 |
| 2021/08/27 | 28,300 | 28,400 | 28,210 | 28,370 | 20,790 |
| 2021/08/26 | 28,530 | 28,570 | 28,420 | 28,480 | 9,810 |
| 2021/08/25 | 28,540 | 28,640 | 28,420 | 28,480 | 13,370 |
| 2021/08/24 | 28,380 | 28,550 | 28,380 | 28,490 | 18,580 |
| 2021/08/23 | 27,960 | 28,280 | 27,940 | 28,250 | 21,970 |
| 2021/08/20 | 27,950 | 28,050 | 27,680 | 27,760 | 50,590 |
| 2021/08/19 | 28,110 | 28,240 | 28,000 | 28,020 | 35,280 |
| 2021/08/18 | 28,120 | 28,410 | 28,090 | 28,340 | 18,010 |
| 2021/08/17 | 28,440 | 28,500 | 28,170 | 28,170 | 21,550 |
| 2021/08/16 | 28,570 | 28,570 | 28,170 | 28,260 | 51,880 |
| 2021/08/13 | 28,830 | 28,830 | 28,700 | 28,760 | 12,490 |
| 2021/08/12 | 28,950 | 29,040 | 28,740 | 28,770 | 72,850 |
| 2021/08/11 | 28,810 | 28,890 | 28,720 | 28,830 | 15,140 |
| 2021/08/10 | 28,620 | 28,880 | 28,540 | 28,640 | 33,780 |
| 2021/08/06 | 28,490 | 28,660 | 28,470 | 28,580 | 14,690 |
| 2021/08/05 | 28,240 | 28,480 | 28,240 | 28,470 | 14,830 |
| 2021/08/04 | 28,350 | 28,370 | 28,230 | 28,330 | 16,540 |
| 2021/08/03 | 28,270 | 28,450 | 28,230 | 28,390 | 21,850 |
| 2021/08/02 | 28,300 | 28,570 | 28,260 | 28,520 | 39,020 |
| 2021/07/30 | 28,380 | 28,410 | 28,010 | 28,010 | 94,310 |
| 2021/07/29 | 28,510 | 28,560 | 28,410 | 28,530 | 23,920 |
| 2021/07/28 | 28,390 | 28,550 | 28,200 | 28,320 | 48,110 |
| 2021/07/27 | 28,660 | 28,790 | 28,610 | 28,700 | 18,730 |
| 2021/07/26 | 28,800 | 28,800 | 28,540 | 28,590 | 32,350 |
| 2021/07/21 | 28,530 | 28,630 | 28,170 | 28,280 | 37,130 |
| 2021/07/20 | 28,100 | 28,310 | 28,060 | 28,150 | 131,270 |
| 2021/07/19 | 28,390 | 28,540 | 28,230 | 28,400 | 64,080 |
| 2021/07/16 | 28,740 | 28,970 | 28,600 | 28,780 | 47,540 |
| 2021/07/15 | 29,310 | 29,350 | 29,000 | 29,020 | 25,910 |
| 2021/07/14 | 29,270 | 29,470 | 29,230 | 29,360 | 28,470 |
| 2021/03/22 | 30,300 | 30,350 | 30,050 | 30,100 | 62,110 |
| 2021/03/19 | 30,850 | 31,050 | 30,600 | 30,800 | 34,020 |
| 2021/03/18 | 31,100 | 31,500 | 31,050 | 31,250 | 40,740 |
| 2021/03/17 | 30,800 | 30,950 | 30,800 | 30,900 | 29,420 |
| 2021/03/16 | 30,700 | 31,000 | 30,700 | 30,850 | 38,880 |
| 2021/03/15 | 30,800 | 30,900 | 30,650 | 30,750 | 44,750 |
| 2021/03/12 | 30,300 | 30,700 | 30,150 | 30,650 | 50,880 |
| 2021/03/11 | 30,050 | 30,250 | 29,960 | 30,150 | 25,130 |
| 2021/03/10 | 30,150 | 30,200 | 29,910 | 30,050 | 26,850 |
| 2021/03/09 | 29,720 | 30,000 | 29,560 | 29,990 | 56,020 |
| 2021/03/08 | 30,300 | 30,300 | 29,590 | 29,660 | 66,210 |
| 2021/03/05 | 29,670 | 29,810 | 29,240 | 29,810 | 88,860 |
| 2021/03/04 | 30,150 | 30,250 | 29,660 | 29,890 | 109,910 |
| 2021/03/03 | 30,450 | 30,600 | 30,300 | 30,500 | 37,440 |
| 2021/03/02 | 30,950 | 31,000 | 30,300 | 30,400 | 77,690 |
| 2021/03/01 | 30,500 | 30,700 | 30,450 | 30,600 | 40,440 |
| 2021/02/26 | 30,600 | 30,600 | 29,960 | 29,980 | 130,330 |
| 2021/02/25 | 31,200 | 31,200 | 31,050 | 31,200 | 32,890 |
| 2021/02/24 | 31,000 | 31,100 | 30,600 | 30,600 | 54,850 |
| 2021/02/22 | 31,250 | 31,450 | 31,050 | 31,150 | 17,700 |
| 2021/02/19 | 31,000 | 31,150 | 30,800 | 30,950 | 44,750 |
| 2021/02/18 | 31,300 | 31,550 | 31,150 | 31,250 | 27,900 |
| 2021/02/17 | 31,350 | 31,400 | 31,150 | 31,300 | 47,490 |
| 2021/02/16 | 31,200 | 31,750 | 31,150 | 31,500 | 75,120 |
| 2021/02/15 | 30,650 | 31,100 | 30,650 | 31,050 | 60,040 |
| 2021/02/12 | 30,600 | 30,650 | 30,400 | 30,400 | 43,780 |
| 2021/02/10 | 30,350 | 30,550 | 30,300 | 30,550 | 30,040 |
| 2021/02/09 | 30,500 | 30,600 | 30,300 | 30,450 | 45,910 |
| 2021/02/08 | 29,790 | 30,350 | 29,770 | 30,300 | 77,630 |
| 2021/02/05 | 29,580 | 29,710 | 29,480 | 29,700 | 45,460 |
| 2021/02/04 | 29,510 | 29,540 | 29,260 | 29,290 | 34,520 |
| 2021/02/03 | 29,400 | 29,620 | 29,360 | 29,590 | 26,800 |
| 2021/02/02 | 29,160 | 29,300 | 29,020 | 29,290 | 24,470 |
| 2021/02/01 | 28,550 | 29,020 | 28,530 | 28,990 | 31,870 |
| 2021/01/29 | 29,260 | 29,260 | 28,530 | 28,530 | 81,760 |
| 2021/01/28 | 28,900 | 29,280 | 28,870 | 29,090 | 54,170 |
| 2021/01/27 | 29,620 | 29,690 | 29,480 | 29,590 | 10,730 |
| 2021/01/26 | 29,650 | 29,670 | 29,460 | 29,480 | 19,320 |
| 2021/01/25 | 29,640 | 29,750 | 29,500 | 29,750 | 19,730 |
| 2021/01/22 | 29,520 | 29,640 | 29,470 | 29,560 | 26,380 |
| 2021/01/21 | 29,670 | 29,790 | 29,620 | 29,700 | 27,240 |
| 2021/01/20 | 29,750 | 29,780 | 29,340 | 29,470 | 40,970 |
| 2021/01/19 | 29,350 | 29,660 | 29,320 | 29,570 | 36,350 |
| 2021/01/18 | 29,130 | 29,280 | 29,030 | 29,180 | 34,530 |
| 2021/01/15 | 29,810 | 29,830 | 29,410 | 29,430 | 87,600 |
| 2021/01/14 | 29,370 | 29,930 | 29,350 | 29,630 | 92,790 |
| 2021/01/13 | 29,060 | 29,430 | 29,050 | 29,400 | 29,080 |
| 2021/01/12 | 28,980 | 29,210 | 28,880 | 29,120 | 32,350 |
| 2021/01/08 | 28,650 | 29,030 | 28,600 | 29,020 | 55,540 |
| 2021/01/07 | 28,280 | 28,520 | 28,270 | 28,350 | 56,970 |
| 2021/01/06 | 27,990 | 28,080 | 27,880 | 27,950 | 48,680 |
| 2021/01/05 | 28,000 | 28,170 | 27,970 | 28,020 | 25,950 |
| 2021/01/04 | 28,510 | 28,520 | 27,930 | 28,180 | 37,970 |