上場インデックスファンド日経225(ミニ)(1578)の株価時系列情報
上場インデックスファンド日経225(ミニ)(1578)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,320 | 1,327 | 1,311 | 1,313 | 549 |
| 2013/12/27 | 1,327 | 1,328 | 1,317 | 1,319 | 577 |
| 2013/12/26 | 1,317 | 1,319 | 1,292 | 1,317 | 2,563 |
| 2013/12/25 | 1,290 | 1,319 | 1,290 | 1,319 | 4,264 |
| 2013/12/24 | 1,299 | 1,347 | 1,285 | 1,316 | 7,626 |
| 2013/12/20 | 1,279 | 1,282 | 1,271 | 1,276 | 966 |
| 2013/12/19 | 1,271 | 1,283 | 1,268 | 1,271 | 1,444 |
| 2013/12/18 | 1,245 | 1,269 | 1,245 | 1,260 | 220 |
| 2013/12/17 | 1,239 | 1,255 | 1,239 | 1,245 | 63 |
| 2013/12/16 | 1,235 | 1,249 | 1,230 | 1,239 | 310 |
| 2013/12/13 | 1,270 | 1,270 | 1,230 | 1,249 | 728 |
| 2013/12/12 | 1,250 | 1,250 | 1,235 | 1,244 | 247 |
| 2013/12/11 | 1,264 | 1,270 | 1,242 | 1,242 | 1,333 |
| 2013/12/10 | 1,260 | 1,265 | 1,260 | 1,264 | 1,166 |
| 2013/12/09 | 1,251 | 1,269 | 1,251 | 1,269 | 3,907 |
| 2013/12/06 | 1,237 | 1,250 | 1,220 | 1,250 | 1,282 |
| 2013/12/05 | 1,270 | 1,270 | 1,240 | 1,246 | 988 |
| 2013/12/04 | 1,256 | 1,289 | 1,256 | 1,264 | 1,636 |
| 2013/12/03 | 1,290 | 1,314 | 1,270 | 1,299 | 1,603 |
| 2013/12/02 | 1,262 | 1,290 | 1,262 | 1,290 | 668 |
| 2013/11/29 | 1,279 | 1,290 | 1,252 | 1,290 | 1,354 |
| 2013/11/28 | 1,260 | 1,275 | 1,260 | 1,275 | 222 |
| 2013/11/27 | 1,245 | 1,256 | 1,245 | 1,254 | 26 |
| 2013/11/26 | 1,250 | 1,264 | 1,250 | 1,250 | 2,403 |
| 2013/11/25 | 1,231 | 1,263 | 1,225 | 1,250 | 1,871 |
| 2013/11/22 | 1,245 | 1,270 | 1,221 | 1,247 | 2,858 |
| 2013/11/21 | 1,207 | 1,244 | 1,202 | 1,236 | 2,919 |
| 2013/11/20 | 1,203 | 1,225 | 1,203 | 1,205 | 1,105 |
| 2013/11/19 | 1,201 | 1,220 | 1,192 | 1,218 | 317 |
| 2013/11/18 | 1,225 | 1,230 | 1,201 | 1,213 | 1,276 |
| 2013/11/15 | 1,190 | 1,229 | 1,190 | 1,208 | 3,969 |
| 2013/11/14 | 1,181 | 1,207 | 1,181 | 1,192 | 1,587 |
| 2013/11/13 | 1,179 | 1,184 | 1,153 | 1,170 | 224 |
| 2013/11/12 | 1,155 | 1,177 | 1,151 | 1,177 | 296 |
| 2013/11/11 | 1,170 | 1,170 | 1,153 | 1,157 | 45 |
| 2013/11/08 | 1,160 | 1,176 | 1,151 | 1,153 | 308 |
| 2013/11/07 | 1,180 | 1,180 | 1,155 | 1,160 | 63 |
| 2013/11/06 | 1,178 | 1,182 | 1,154 | 1,161 | 31 |
| 2013/11/05 | 1,179 | 1,182 | 1,150 | 1,178 | 119 |
| 2013/11/01 | 1,189 | 1,189 | 1,151 | 1,174 | 294 |
| 2013/10/31 | 1,160 | 1,250 | 1,160 | 1,166 | 555 |
| 2013/10/30 | 1,170 | 1,193 | 1,157 | 1,157 | 646 |
| 2013/10/29 | 1,175 | 1,175 | 1,156 | 1,157 | 54 |
| 2013/10/28 | 1,175 | 1,175 | 1,160 | 1,175 | 228 |
| 2013/10/25 | 1,175 | 1,175 | 1,140 | 1,161 | 161 |
| 2013/10/24 | 1,173 | 1,197 | 1,137 | 1,173 | 1,445 |
| 2013/10/23 | 1,194 | 1,200 | 1,175 | 1,175 | 2,687 |
| 2013/10/22 | 1,188 | 1,192 | 1,183 | 1,184 | 220 |
| 2013/10/21 | 1,175 | 1,195 | 1,175 | 1,181 | 843 |
| 2013/10/18 | 1,181 | 1,188 | 1,121 | 1,188 | 3,690 |
| 2013/10/17 | 1,207 | 1,207 | 1,169 | 1,184 | 3,452 |
| 2013/10/16 | 1,152 | 1,182 | 1,152 | 1,153 | 416 |
| 2013/10/15 | 1,171 | 1,190 | 1,171 | 1,182 | 63 |
| 2013/10/11 | 1,165 | 1,184 | 1,163 | 1,171 | 118 |
| 2013/10/10 | 1,145 | 1,202 | 1,141 | 1,157 | 255 |
| 2013/10/09 | 1,154 | 1,169 | 1,115 | 1,139 | 222 |
| 2013/10/08 | 1,127 | 1,153 | 1,111 | 1,124 | 127 |
| 2013/10/07 | 1,122 | 1,135 | 1,122 | 1,126 | 128 |
| 2013/10/04 | 1,159 | 1,163 | 1,132 | 1,150 | 484 |
| 2013/10/03 | 1,158 | 1,169 | 1,153 | 1,157 | 524 |
| 2013/10/02 | 1,200 | 1,200 | 1,155 | 1,158 | 215 |
| 2013/10/01 | 1,182 | 1,204 | 1,170 | 1,204 | 247 |
| 2013/09/30 | 1,189 | 1,189 | 1,162 | 1,162 | 69 |
| 2013/09/27 | 1,200 | 1,200 | 1,181 | 1,182 | 23 |
| 2013/09/26 | 1,196 | 1,210 | 1,171 | 1,202 | 546 |
| 2013/09/25 | 1,170 | 1,197 | 1,170 | 1,193 | 156 |
| 2013/09/24 | 1,197 | 1,197 | 1,164 | 1,190 | 184 |
| 2013/09/20 | 1,182 | 1,196 | 1,182 | 1,186 | 71 |
| 2013/09/19 | 1,166 | 1,191 | 1,166 | 1,189 | 1,690 |
| 2013/09/18 | 1,165 | 1,182 | 1,160 | 1,165 | 1,516 |
| 2013/09/17 | 1,159 | 1,165 | 1,152 | 1,152 | 284 |
| 2013/09/13 | 1,169 | 1,169 | 1,149 | 1,149 | 103 |
| 2013/09/12 | 1,173 | 1,173 | 1,150 | 1,156 | 167 |
| 2013/09/11 | 1,160 | 1,178 | 1,152 | 1,166 | 292 |
| 2013/09/10 | 1,194 | 1,194 | 1,155 | 1,156 | 1,217 |
| 2013/09/09 | 1,199 | 1,200 | 1,145 | 1,169 | 7,583 |
| 2013/09/06 | 1,135 | 1,135 | 1,113 | 1,127 | 224 |
| 2013/09/05 | 1,140 | 1,140 | 1,123 | 1,137 | 244 |
| 2013/09/04 | 1,120 | 1,140 | 1,119 | 1,140 | 315 |
| 2013/09/03 | 1,105 | 1,125 | 1,105 | 1,125 | 436 |
| 2013/09/02 | 1,086 | 1,105 | 1,081 | 1,105 | 151 |
| 2013/08/30 | 1,099 | 1,100 | 1,085 | 1,085 | 101 |
| 2013/08/29 | 1,091 | 1,098 | 1,085 | 1,098 | 78 |
| 2013/08/28 | 1,085 | 1,112 | 1,070 | 1,099 | 421 |
| 2013/08/27 | 1,076 | 1,110 | 1,076 | 1,100 | 189 |
| 2013/08/26 | 1,113 | 1,114 | 1,103 | 1,106 | 44 |
| 2013/08/23 | 1,091 | 1,114 | 1,091 | 1,114 | 144 |
| 2013/08/22 | 1,103 | 1,103 | 1,076 | 1,088 | 81 |
| 2013/08/21 | 1,108 | 1,108 | 1,077 | 1,085 | 235 |
| 2013/08/20 | 1,115 | 1,115 | 1,080 | 1,090 | 246 |
| 2013/08/19 | 1,105 | 1,110 | 1,104 | 1,110 | 33 |
| 2013/08/16 | 1,090 | 1,119 | 1,090 | 1,104 | 270 |
| 2013/08/15 | 1,132 | 1,134 | 1,110 | 1,114 | 273 |
| 2013/08/14 | 1,122 | 1,134 | 1,111 | 1,134 | 35 |
| 2013/08/13 | 1,108 | 1,132 | 1,086 | 1,122 | 39 |
| 2013/08/12 | 1,101 | 1,112 | 1,088 | 1,112 | 814 |
| 2013/08/09 | 1,128 | 1,158 | 1,091 | 1,104 | 1,277 |
| 2013/08/08 | 1,078 | 1,131 | 1,078 | 1,100 | 1,625 |
| 2013/08/07 | 1,055 | 1,122 | 1,055 | 1,099 | 2,665 |
| 2013/08/06 | 1,124 | 1,144 | 1,110 | 1,131 | 299 |
| 2013/08/05 | 1,150 | 1,156 | 1,124 | 1,124 | 1,325 |
| 2013/08/02 | 1,095 | 1,155 | 1,095 | 1,151 | 299 |
| 2013/08/01 | 1,071 | 1,123 | 1,071 | 1,077 | 640 |
| 2013/07/31 | 1,073 | 1,099 | 1,071 | 1,080 | 241 |
| 2013/07/30 | 1,133 | 1,133 | 1,076 | 1,100 | 924 |
| 2013/07/29 | 1,118 | 1,118 | 1,070 | 1,076 | 387 |
| 2013/07/26 | 1,155 | 1,155 | 1,105 | 1,106 | 492 |
| 2013/07/25 | 1,156 | 1,169 | 1,141 | 1,141 | 560 |
| 2013/07/24 | 1,169 | 1,185 | 1,156 | 1,156 | 352 |
| 2013/07/23 | 1,151 | 1,192 | 1,151 | 1,167 | 1,289 |
| 2013/07/22 | 1,190 | 1,198 | 1,107 | 1,151 | 1,561 |
| 2013/07/19 | 1,221 | 1,221 | 1,150 | 1,167 | 1,141 |
| 2013/07/18 | 1,199 | 1,200 | 1,180 | 1,190 | 480 |
| 2013/07/17 | 1,200 | 1,205 | 1,155 | 1,181 | 992 |
| 2013/07/16 | 1,195 | 1,198 | 1,180 | 1,186 | 241 |
| 2013/07/12 | 1,189 | 1,214 | 1,138 | 1,197 | 2,097 |
| 2013/07/11 | 1,130 | 1,200 | 1,121 | 1,193 | 1,778 |
| 2013/07/10 | 1,159 | 1,159 | 1,130 | 1,130 | 514 |
| 2013/07/09 | 1,155 | 1,155 | 1,125 | 1,149 | 850 |
| 2013/07/08 | 1,173 | 1,173 | 1,125 | 1,125 | 509 |
| 2013/07/05 | 1,144 | 1,149 | 1,125 | 1,143 | 470 |
| 2013/07/04 | 1,135 | 1,140 | 1,075 | 1,137 | 341 |
| 2013/07/03 | 1,123 | 1,140 | 1,065 | 1,140 | 877 |
| 2013/07/02 | 1,136 | 1,139 | 1,122 | 1,139 | 615 |
| 2013/07/01 | 1,137 | 1,139 | 1,100 | 1,130 | 2,137 |
| 2013/06/28 | 1,109 | 1,127 | 1,070 | 1,127 | 1,401 |
| 2013/06/27 | 1,078 | 1,090 | 1,066 | 1,090 | 215 |
| 2013/06/26 | 1,145 | 1,145 | 1,065 | 1,070 | 1,604 |
| 2013/06/25 | 1,080 | 1,089 | 1,049 | 1,085 | 4,021 |
| 2013/06/24 | 1,099 | 1,099 | 1,069 | 1,069 | 168 |
| 2013/06/21 | 1,036 | 1,109 | 1,036 | 1,077 | 5,449 |
| 2013/06/20 | 1,094 | 1,094 | 1,065 | 1,085 | 326 |
| 2013/06/19 | 1,095 | 1,095 | 1,073 | 1,093 | 213 |
| 2013/06/18 | 1,095 | 1,100 | 1,070 | 1,077 | 1,724 |
| 2013/06/17 | 1,080 | 1,090 | 1,040 | 1,089 | 9,846 |
| 2013/06/14 | 1,066 | 1,069 | 1,022 | 1,050 | 277 |
| 2013/06/13 | 1,086 | 1,088 | 1,021 | 1,023 | 1,235 |
| 2013/06/12 | 1,090 | 1,090 | 1,052 | 1,090 | 272 |
| 2013/06/11 | 1,103 | 1,115 | 1,100 | 1,113 | 109 |
| 2013/06/10 | 1,100 | 1,100 | 1,080 | 1,100 | 546 |
| 2013/06/07 | 1,050 | 1,060 | 1,018 | 1,060 | 7,978 |
| 2013/06/06 | 1,085 | 1,085 | 1,051 | 1,056 | 1,112 |
| 2013/06/05 | 1,120 | 1,120 | 1,070 | 1,109 | 1,200 |
| 2013/06/04 | 1,061 | 1,118 | 1,056 | 1,107 | 2,289 |
| 2013/06/03 | 1,110 | 1,120 | 1,099 | 1,104 | 611 |
| 2013/05/31 | 1,160 | 1,160 | 1,113 | 1,140 | 2,466 |
| 2013/05/30 | 1,157 | 1,165 | 1,130 | 1,130 | 1,796 |
| 2013/05/29 | 1,195 | 1,195 | 1,156 | 1,167 | 12,840 |
| 2013/05/28 | 1,126 | 1,179 | 1,125 | 1,175 | 13,226 |
| 2013/05/27 | 1,180 | 1,180 | 1,131 | 1,172 | 3,883 |
| 2013/05/24 | 1,220 | 1,229 | 1,040 | 1,200 | 5,638 |
| 2013/05/23 | 1,290 | 1,305 | 1,200 | 1,200 | 9,015 |
| 2013/05/22 | 1,270 | 1,285 | 1,267 | 1,285 | 3,382 |
| 2013/05/21 | 1,270 | 1,278 | 1,263 | 1,278 | 2,260 |
| 2013/05/20 | 1,249 | 1,260 | 1,249 | 1,256 | 2,610 |
| 2013/05/17 | 1,235 | 1,240 | 1,216 | 1,224 | 1,330 |
| 2013/05/16 | 1,246 | 1,250 | 1,224 | 1,230 | 4,700 |
| 2013/05/15 | 1,234 | 1,235 | 1,221 | 1,233 | 1,480 |
| 2013/05/14 | 1,200 | 1,219 | 1,200 | 1,212 | 2,875 |
| 2013/05/13 | 1,213 | 1,219 | 1,185 | 1,195 | 3,696 |
| 2013/05/10 | 1,195 | 1,195 | 1,176 | 1,185 | 3,857 |
| 2013/05/09 | 1,180 | 1,180 | 1,164 | 1,164 | 1,112 |
| 2013/05/08 | 1,165 | 1,183 | 1,160 | 1,175 | 1,143 |
| 2013/05/07 | 1,150 | 1,160 | 1,140 | 1,157 | 15,141 |
| 2013/05/02 | 1,129 | 1,129 | 1,112 | 1,125 | 954 |
| 2013/05/01 | 1,134 | 1,135 | 1,125 | 1,129 | 4,440 |
| 2013/04/30 | 1,139 | 1,139 | 1,134 | 1,135 | 1,099 |
| 2013/04/26 | 1,150 | 1,150 | 1,140 | 1,140 | 7,112 |
| 2013/04/25 | 1,140 | 1,140 | 1,130 | 1,139 | 932 |
| 2013/04/24 | 1,112 | 1,124 | 1,112 | 1,120 | 406 |
| 2013/04/23 | 1,100 | 1,111 | 1,095 | 1,110 | 934 |
| 2013/04/22 | 1,100 | 1,110 | 1,100 | 1,108 | 800 |
| 2013/04/19 | 1,090 | 1,095 | 1,085 | 1,095 | 545 |
| 2013/04/18 | 1,094 | 1,095 | 1,080 | 1,095 | 161 |
| 2013/04/17 | 1,095 | 1,100 | 1,080 | 1,090 | 411 |
| 2013/04/16 | 1,050 | 1,088 | 1,050 | 1,078 | 2,135 |
| 2013/04/15 | 1,100 | 1,100 | 1,091 | 1,095 | 1,168 |
| 2013/04/12 | 1,110 | 1,110 | 1,099 | 1,110 | 1,431 |
| 2013/04/11 | 1,086 | 1,105 | 1,085 | 1,100 | 1,301 |
| 2013/04/10 | 1,090 | 1,095 | 1,070 | 1,095 | 536 |
| 2013/04/09 | 1,090 | 1,095 | 1,070 | 1,070 | 1,712 |
| 2013/04/08 | 1,099 | 1,099 | 1,060 | 1,088 | 2,863 |
| 2013/04/05 | 1,034 | 1,080 | 1,034 | 1,069 | 3,196 |
| 2013/04/04 | 985 | 1,030 | 985 | 1,030 | 965 |
| 2013/04/03 | 1,000 | 1,010 | 981 | 1,009 | 353 |
| 2013/04/02 | 1,000 | 1,000 | 968 | 979 | 2,018 |
| 2013/04/01 | 1,020 | 1,020 | 1,000 | 1,002 | 1,190 |
| 2013/03/29 | 1,020 | 1,020 | 1,015 | 1,015 | 19,363 |
| 2013/03/28 | 1,030 | 1,030 | 1,009 | 1,020 | 2,305 |
| 2013/03/27 | 1,030 | 1,030 | 1,018 | 1,020 | 832 |
| 2013/03/26 | 1,030 | 1,030 | 1,015 | 1,020 | 7,909 |
| 2013/03/25 | 1,030 | 1,030 | 1,020 | 1,020 | 3,571 |