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 |
|---|---|---|---|---|---|
| 2024/04/26 | 39,520 | 39,830 | 39,270 | 39,640 | 32,427 |
| 2024/04/25 | 39,630 | 39,750 | 39,320 | 39,360 | 40,810 |
| 2024/04/24 | 39,720 | 40,190 | 39,700 | 40,190 | 24,129 |
| 2024/04/23 | 39,500 | 39,560 | 39,130 | 39,340 | 24,879 |
| 2024/04/22 | 38,940 | 39,220 | 38,750 | 39,210 | 33,135 |
| 2024/04/19 | 39,390 | 39,390 | 38,410 | 38,790 | 111,180 |
| 2024/04/18 | 39,490 | 39,960 | 39,360 | 39,800 | 41,825 |
| 2024/04/17 | 40,380 | 40,400 | 39,700 | 39,720 | 37,348 |
| 2024/04/16 | 40,490 | 40,490 | 40,070 | 40,200 | 73,076 |
| 2024/04/15 | 40,810 | 41,010 | 40,580 | 41,010 | 54,367 |
| 2024/04/12 | 41,570 | 41,580 | 41,250 | 41,350 | 12,928 |
| 2024/04/11 | 40,830 | 41,280 | 40,830 | 41,250 | 24,273 |
| 2024/04/10 | 41,400 | 41,530 | 41,310 | 41,370 | 18,869 |
| 2024/04/09 | 41,300 | 41,580 | 41,270 | 41,570 | 15,809 |
| 2024/04/08 | 41,150 | 41,430 | 41,000 | 41,110 | 25,312 |
| 2024/04/05 | 40,970 | 41,020 | 40,540 | 40,790 | 104,575 |
| 2024/04/04 | 41,860 | 42,090 | 41,620 | 41,650 | 27,617 |
| 2024/04/03 | 41,340 | 41,450 | 41,020 | 41,240 | 35,258 |
| 2024/04/02 | 41,730 | 41,990 | 41,520 | 41,670 | 40,448 |
| 2024/04/01 | 42,560 | 42,590 | 41,510 | 41,640 | 68,340 |
| 2024/03/29 | 42,130 | 42,350 | 42,110 | 42,310 | 29,042 |
| 2024/03/28 | 42,220 | 42,310 | 41,880 | 41,960 | 17,861 |
| 2024/03/27 | 42,080 | 42,550 | 42,030 | 42,320 | 27,906 |
| 2024/03/26 | 41,980 | 42,100 | 41,860 | 42,020 | 18,084 |
| 2024/03/25 | 42,380 | 42,420 | 42,010 | 42,020 | 15,697 |
| 2024/03/22 | 42,590 | 42,690 | 42,300 | 42,510 | 26,436 |
| 2024/03/21 | 42,180 | 42,410 | 42,030 | 42,380 | 41,166 |
| 2024/03/19 | 41,140 | 41,550 | 40,940 | 41,550 | 34,004 |
| 2024/03/18 | 40,500 | 41,280 | 40,480 | 41,280 | 49,169 |
| 2024/03/15 | 40,040 | 40,320 | 40,020 | 40,210 | 14,599 |
| 2024/03/14 | 40,100 | 40,370 | 39,910 | 40,370 | 14,110 |
| 2024/03/13 | 40,720 | 40,720 | 39,960 | 40,230 | 21,651 |
| 2024/03/12 | 40,020 | 40,350 | 39,780 | 40,350 | 37,291 |
| 2024/03/11 | 40,560 | 40,570 | 40,010 | 40,370 | 98,118 |
| 2024/03/08 | 41,290 | 41,560 | 41,100 | 41,250 | 24,181 |
| 2024/03/07 | 41,980 | 42,050 | 41,070 | 41,270 | 38,050 |
| 2024/03/06 | 41,400 | 41,710 | 41,340 | 41,680 | 14,010 |
| 2024/03/05 | 41,530 | 41,800 | 41,410 | 41,690 | 17,955 |
| 2024/03/04 | 41,880 | 41,910 | 41,560 | 41,680 | 34,908 |
| 2024/03/01 | 40,880 | 41,550 | 40,840 | 41,500 | 41,579 |
| 2024/02/29 | 40,510 | 40,770 | 40,400 | 40,700 | 33,233 |
| 2024/02/28 | 40,760 | 40,840 | 40,620 | 40,720 | 15,405 |
| 2024/02/27 | 40,770 | 40,940 | 40,630 | 40,860 | 16,205 |
| 2024/02/26 | 40,880 | 40,940 | 40,680 | 40,700 | 32,646 |
| 2024/02/22 | 40,290 | 40,680 | 40,130 | 40,630 | 44,384 |
| 2024/02/21 | 39,700 | 39,820 | 39,560 | 39,760 | 18,414 |
| 2024/02/20 | 40,000 | 40,240 | 39,770 | 39,890 | 26,113 |
| 2024/02/19 | 39,950 | 40,030 | 39,750 | 39,920 | 20,041 |
| 2024/02/16 | 40,180 | 40,350 | 39,850 | 39,960 | 32,984 |
| 2024/02/15 | 39,600 | 39,650 | 39,390 | 39,610 | 19,877 |
| 2024/02/14 | 39,150 | 39,270 | 39,030 | 39,190 | 19,390 |
| 2024/02/13 | 38,970 | 39,450 | 38,910 | 39,410 | 36,016 |
| 2024/02/09 | 38,430 | 38,700 | 38,330 | 38,340 | 41,748 |
| 2024/02/08 | 37,770 | 38,370 | 37,690 | 38,310 | 52,248 |
| 2024/02/07 | 37,330 | 37,580 | 37,220 | 37,530 | 28,377 |
| 2024/02/06 | 37,670 | 37,690 | 37,450 | 37,520 | 17,626 |
| 2024/02/05 | 37,860 | 37,880 | 37,600 | 37,760 | 13,926 |
| 2024/02/02 | 37,630 | 37,840 | 37,460 | 37,570 | 39,385 |
| 2024/02/01 | 37,320 | 37,530 | 37,300 | 37,360 | 26,906 |
| 2024/01/31 | 37,100 | 37,670 | 37,050 | 37,670 | 20,964 |
| 2024/01/30 | 37,620 | 37,630 | 37,420 | 37,460 | 22,135 |
| 2024/01/29 | 37,210 | 37,570 | 37,200 | 37,430 | 14,619 |
| 2024/01/26 | 37,310 | 37,440 | 37,060 | 37,120 | 36,399 |
| 2024/01/25 | 37,560 | 37,690 | 37,300 | 37,640 | 21,036 |
| 2024/01/24 | 37,850 | 37,860 | 37,480 | 37,610 | 29,568 |
| 2024/01/23 | 38,040 | 38,400 | 37,810 | 37,930 | 38,051 |
| 2024/01/22 | 37,790 | 37,980 | 37,680 | 37,970 | 35,330 |
| 2024/01/19 | 37,500 | 37,520 | 37,150 | 37,340 | 21,090 |
| 2024/01/18 | 36,750 | 37,100 | 36,710 | 36,820 | 17,525 |
| 2024/01/17 | 37,270 | 37,630 | 36,820 | 36,830 | 56,360 |
| 2024/01/16 | 37,300 | 37,330 | 36,940 | 37,010 | 34,663 |
| 2024/01/15 | 36,980 | 37,380 | 36,890 | 37,300 | 34,634 |
| 2024/01/12 | 36,720 | 37,080 | 36,700 | 36,910 | 90,512 |
| 2024/01/11 | 36,260 | 36,490 | 36,180 | 36,440 | 52,714 |
| 2024/01/10 | 35,240 | 35,870 | 35,180 | 35,790 | 124,648 |
| 2024/01/09 | 35,100 | 35,280 | 34,900 | 35,080 | 50,982 |
| 2024/01/05 | 34,650 | 34,850 | 34,530 | 34,690 | 23,327 |
| 2024/01/04 | 34,300 | 34,570 | 33,950 | 34,570 | 54,895 |