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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,430 | 1,470 | 1,425 | 1,427 | 893 |
| 2014/12/29 | 1,470 | 1,470 | 1,431 | 1,446 | 756 |
| 2014/12/26 | 1,435 | 1,448 | 1,435 | 1,447 | 153 |
| 2014/12/25 | 1,452 | 1,452 | 1,435 | 1,448 | 476 |
| 2014/12/24 | 1,437 | 1,458 | 1,433 | 1,452 | 1,747 |
| 2014/12/22 | 1,438 | 1,439 | 1,386 | 1,435 | 1,210 |
| 2014/12/19 | 1,424 | 1,430 | 1,411 | 1,430 | 376 |
| 2014/12/18 | 1,401 | 1,420 | 1,401 | 1,410 | 124 |
| 2014/12/17 | 1,380 | 1,436 | 1,366 | 1,390 | 1,826 |
| 2014/12/16 | 1,418 | 1,423 | 1,370 | 1,380 | 1,843 |
| 2014/12/15 | 1,430 | 1,450 | 1,400 | 1,429 | 621 |
| 2014/12/12 | 1,449 | 1,449 | 1,420 | 1,433 | 404 |
| 2014/12/11 | 1,420 | 1,448 | 1,410 | 1,420 | 1,774 |
| 2014/12/10 | 1,440 | 1,450 | 1,421 | 1,432 | 1,463 |
| 2014/12/09 | 1,451 | 1,470 | 1,450 | 1,468 | 173 |
| 2014/12/08 | 1,440 | 1,475 | 1,411 | 1,451 | 683 |
| 2014/12/05 | 1,454 | 1,470 | 1,454 | 1,470 | 165 |
| 2014/12/04 | 1,465 | 1,467 | 1,450 | 1,467 | 565 |
| 2014/12/03 | 1,431 | 1,445 | 1,430 | 1,438 | 1,793 |
| 2014/12/02 | 1,420 | 1,429 | 1,410 | 1,428 | 86 |
| 2014/12/01 | 1,406 | 1,435 | 1,406 | 1,420 | 537 |
| 2014/11/28 | 1,414 | 1,415 | 1,400 | 1,406 | 458 |
| 2014/11/27 | 1,411 | 1,411 | 1,394 | 1,406 | 203 |
| 2014/11/26 | 1,413 | 1,413 | 1,406 | 1,411 | 37 |
| 2014/11/25 | 1,411 | 1,413 | 1,409 | 1,410 | 640 |
| 2014/11/21 | 1,398 | 1,410 | 1,387 | 1,409 | 754 |
| 2014/11/20 | 1,406 | 1,416 | 1,390 | 1,403 | 249 |
| 2014/11/19 | 1,405 | 1,418 | 1,400 | 1,403 | 850 |
| 2014/11/18 | 1,365 | 1,406 | 1,365 | 1,405 | 1,371 |
| 2014/11/17 | 1,401 | 1,458 | 1,383 | 1,385 | 1,763 |
| 2014/11/14 | 1,410 | 1,414 | 1,371 | 1,410 | 2,466 |
| 2014/11/13 | 1,408 | 1,408 | 1,392 | 1,406 | 525 |
| 2014/11/12 | 1,390 | 1,414 | 1,390 | 1,403 | 5,043 |
| 2014/11/11 | 1,374 | 1,389 | 1,352 | 1,389 | 1,379 |
| 2014/11/10 | 1,363 | 1,380 | 1,360 | 1,373 | 371 |
| 2014/11/07 | 1,363 | 1,369 | 1,363 | 1,366 | 154 |
| 2014/11/06 | 1,370 | 1,377 | 1,360 | 1,363 | 726 |
| 2014/11/05 | 1,370 | 1,380 | 1,350 | 1,374 | 1,042 |
| 2014/11/04 | 1,361 | 1,391 | 1,332 | 1,373 | 19,132 |
| 2014/10/31 | 1,300 | 1,328 | 1,266 | 1,301 | 1,621 |
| 2014/10/30 | 1,268 | 1,290 | 1,261 | 1,290 | 104 |
| 2014/10/29 | 1,267 | 1,268 | 1,259 | 1,268 | 184 |
| 2014/10/28 | 1,270 | 1,270 | 1,251 | 1,255 | 191 |
| 2014/10/27 | 1,267 | 1,269 | 1,257 | 1,269 | 302 |
| 2014/10/24 | 1,250 | 1,270 | 1,245 | 1,259 | 556 |
| 2014/10/23 | 1,241 | 1,247 | 1,236 | 1,247 | 84 |
| 2014/10/22 | 1,239 | 1,242 | 1,216 | 1,242 | 482 |
| 2014/10/21 | 1,239 | 1,239 | 1,215 | 1,215 | 245 |
| 2014/10/20 | 1,230 | 1,231 | 1,227 | 1,231 | 520 |
| 2014/10/17 | 1,230 | 1,230 | 1,200 | 1,202 | 604 |
| 2014/10/16 | 1,229 | 1,229 | 1,200 | 1,220 | 1,174 |
| 2014/10/15 | 1,245 | 1,247 | 1,226 | 1,233 | 574 |
| 2014/10/14 | 1,289 | 1,299 | 1,201 | 1,224 | 2,494 |
| 2014/10/10 | 1,317 | 1,317 | 1,292 | 1,309 | 366 |
| 2014/10/09 | 1,320 | 1,320 | 1,280 | 1,301 | 274 |
| 2014/10/08 | 1,315 | 1,321 | 1,290 | 1,319 | 1,384 |
| 2014/10/07 | 1,301 | 1,330 | 1,301 | 1,317 | 147 |
| 2014/10/06 | 1,307 | 1,310 | 1,301 | 1,307 | 92 |
| 2014/10/03 | 1,320 | 1,320 | 1,306 | 1,314 | 637 |
| 2014/10/02 | 1,313 | 1,321 | 1,281 | 1,283 | 454 |
| 2014/10/01 | 1,320 | 1,322 | 1,315 | 1,321 | 129 |
| 2014/09/30 | 1,317 | 1,324 | 1,310 | 1,315 | 619 |
| 2014/09/29 | 1,315 | 1,326 | 1,315 | 1,325 | 285 |
| 2014/09/26 | 1,315 | 1,318 | 1,313 | 1,318 | 1,031 |
| 2014/09/25 | 1,308 | 1,315 | 1,306 | 1,313 | 501 |
| 2014/09/24 | 1,280 | 1,320 | 1,280 | 1,305 | 383 |
| 2014/09/22 | 1,317 | 1,319 | 1,291 | 1,300 | 558 |
| 2014/09/19 | 1,315 | 1,323 | 1,308 | 1,319 | 9,383 |
| 2014/09/18 | 1,287 | 1,358 | 1,287 | 1,358 | 6,965 |
| 2014/09/17 | 1,288 | 1,290 | 1,287 | 1,290 | 64 |
| 2014/09/16 | 1,287 | 1,288 | 1,285 | 1,288 | 280 |
| 2014/09/12 | 1,285 | 1,287 | 1,285 | 1,287 | 169 |
| 2014/09/11 | 1,280 | 1,289 | 1,280 | 1,286 | 236 |
| 2014/09/10 | 1,273 | 1,286 | 1,270 | 1,285 | 282 |
| 2014/09/09 | 1,272 | 1,279 | 1,271 | 1,273 | 249 |
| 2014/09/08 | 1,273 | 1,273 | 1,270 | 1,272 | 158 |
| 2014/09/05 | 1,266 | 1,275 | 1,265 | 1,273 | 674 |
| 2014/09/04 | 1,273 | 1,273 | 1,266 | 1,273 | 44 |
| 2014/09/03 | 1,270 | 1,274 | 1,270 | 1,271 | 94 |
| 2014/09/02 | 1,261 | 1,274 | 1,260 | 1,274 | 647 |
| 2014/09/01 | 1,260 | 1,262 | 1,242 | 1,250 | 35 |
| 2014/08/29 | 1,244 | 1,259 | 1,238 | 1,255 | 151 |
| 2014/08/28 | 1,247 | 1,254 | 1,245 | 1,247 | 91 |
| 2014/08/27 | 1,263 | 1,263 | 1,247 | 1,247 | 270 |
| 2014/08/26 | 1,260 | 1,260 | 1,250 | 1,259 | 241 |
| 2014/08/25 | 1,247 | 1,262 | 1,247 | 1,262 | 140 |
| 2014/08/22 | 1,254 | 1,265 | 1,254 | 1,255 | 113 |
| 2014/08/21 | 1,245 | 1,260 | 1,240 | 1,259 | 328 |
| 2014/08/20 | 1,248 | 1,250 | 1,240 | 1,249 | 333 |
| 2014/08/19 | 1,248 | 1,248 | 1,234 | 1,246 | 266 |
| 2014/08/18 | 1,234 | 1,239 | 1,216 | 1,230 | 128 |
| 2014/08/15 | 1,235 | 1,239 | 1,230 | 1,234 | 25 |
| 2014/08/14 | 1,245 | 1,245 | 1,229 | 1,235 | 212 |
| 2014/08/13 | 1,244 | 1,244 | 1,243 | 1,244 | 30 |
| 2014/08/12 | 1,247 | 1,247 | 1,225 | 1,244 | 267 |
| 2014/08/11 | 1,248 | 1,250 | 1,220 | 1,240 | 381 |
| 2014/08/08 | 1,230 | 1,230 | 1,200 | 1,206 | 1,667 |
| 2014/08/07 | 1,237 | 1,245 | 1,234 | 1,245 | 102 |
| 2014/08/06 | 1,239 | 1,239 | 1,226 | 1,231 | 128 |
| 2014/08/05 | 1,254 | 1,258 | 1,240 | 1,240 | 428 |
| 2014/08/04 | 1,250 | 1,255 | 1,248 | 1,254 | 70 |
| 2014/08/01 | 1,254 | 1,260 | 1,245 | 1,252 | 418 |
| 2014/07/31 | 1,260 | 1,270 | 1,260 | 1,260 | 914 |
| 2014/07/30 | 1,250 | 1,257 | 1,240 | 1,257 | 262 |
| 2014/07/29 | 1,248 | 1,251 | 1,245 | 1,251 | 186 |
| 2014/07/28 | 1,241 | 1,249 | 1,241 | 1,249 | 77 |
| 2014/07/25 | 1,239 | 1,242 | 1,235 | 1,242 | 50 |
| 2014/07/24 | 1,245 | 1,245 | 1,235 | 1,239 | 190 |
| 2014/07/23 | 1,239 | 1,243 | 1,239 | 1,241 | 38 |
| 2014/07/22 | 1,230 | 1,239 | 1,229 | 1,239 | 104 |
| 2014/07/18 | 1,239 | 1,239 | 1,225 | 1,231 | 323 |
| 2014/07/17 | 1,244 | 1,245 | 1,237 | 1,240 | 46 |
| 2014/07/16 | 1,247 | 1,247 | 1,235 | 1,241 | 269 |
| 2014/07/15 | 1,234 | 1,248 | 1,234 | 1,243 | 222 |
| 2014/07/14 | 1,234 | 1,234 | 1,230 | 1,232 | 47 |
| 2014/07/11 | 1,228 | 1,228 | 1,220 | 1,224 | 125 |
| 2014/07/10 | 1,235 | 1,237 | 1,230 | 1,233 | 46 |
| 2014/07/09 | 1,235 | 1,235 | 1,229 | 1,230 | 87 |
| 2014/07/08 | 1,232 | 1,242 | 1,229 | 1,242 | 287 |
| 2014/07/07 | 1,250 | 1,250 | 1,231 | 1,245 | 221 |
| 2014/07/04 | 1,249 | 1,249 | 1,235 | 1,248 | 239 |
| 2014/07/03 | 1,255 | 1,257 | 1,244 | 1,251 | 825 |
| 2014/07/02 | 1,255 | 1,255 | 1,249 | 1,251 | 47 |
| 2014/07/01 | 1,233 | 1,251 | 1,233 | 1,249 | 666 |
| 2014/06/30 | 1,231 | 1,238 | 1,229 | 1,230 | 501 |
| 2014/06/27 | 1,249 | 1,250 | 1,226 | 1,227 | 647 |
| 2014/06/26 | 1,246 | 1,252 | 1,246 | 1,249 | 133 |
| 2014/06/25 | 1,255 | 1,255 | 1,244 | 1,244 | 118 |
| 2014/06/24 | 1,252 | 1,258 | 1,243 | 1,258 | 285 |
| 2014/06/23 | 1,254 | 1,254 | 1,250 | 1,252 | 143 |
| 2014/06/20 | 1,248 | 1,254 | 1,227 | 1,249 | 2,074 |
| 2014/06/19 | 1,232 | 1,250 | 1,230 | 1,240 | 1,156 |
| 2014/06/18 | 1,220 | 1,232 | 1,220 | 1,232 | 464 |
| 2014/06/17 | 1,219 | 1,225 | 1,219 | 1,223 | 218 |
| 2014/06/16 | 1,210 | 1,221 | 1,206 | 1,216 | 4,045 |
| 2014/06/13 | 1,190 | 1,217 | 1,190 | 1,204 | 506 |
| 2014/06/12 | 1,200 | 1,215 | 1,195 | 1,215 | 157 |
| 2014/06/11 | 1,212 | 1,220 | 1,212 | 1,220 | 44 |
| 2014/06/10 | 1,220 | 1,225 | 1,207 | 1,212 | 349 |
| 2014/06/09 | 1,226 | 1,230 | 1,220 | 1,220 | 262 |
| 2014/06/06 | 1,218 | 1,223 | 1,216 | 1,221 | 187 |
| 2014/06/05 | 1,222 | 1,225 | 1,212 | 1,216 | 605 |
| 2014/06/04 | 1,215 | 1,225 | 1,215 | 1,220 | 327 |
| 2014/06/03 | 1,213 | 1,228 | 1,203 | 1,213 | 3,706 |
| 2014/06/02 | 1,199 | 1,215 | 1,197 | 1,210 | 419 |
| 2014/05/30 | 1,197 | 1,199 | 1,189 | 1,194 | 171 |
| 2014/05/29 | 1,192 | 1,200 | 1,190 | 1,200 | 94 |
| 2014/05/28 | 1,195 | 1,200 | 1,190 | 1,200 | 172 |
| 2014/05/27 | 1,189 | 1,197 | 1,189 | 1,194 | 202 |
| 2014/05/26 | 1,189 | 1,189 | 1,182 | 1,189 | 276 |
| 2014/05/23 | 1,168 | 1,185 | 1,166 | 1,180 | 679 |
| 2014/05/22 | 1,158 | 1,168 | 1,158 | 1,162 | 172 |
| 2014/05/21 | 1,144 | 1,152 | 1,139 | 1,152 | 77 |
| 2014/05/20 | 1,140 | 1,152 | 1,140 | 1,152 | 106 |
| 2014/05/19 | 1,160 | 1,160 | 1,134 | 1,144 | 238 |
| 2014/05/16 | 1,159 | 1,164 | 1,148 | 1,154 | 698 |
| 2014/05/15 | 1,173 | 1,173 | 1,157 | 1,159 | 45 |
| 2014/05/14 | 1,164 | 1,175 | 1,163 | 1,173 | 227 |
| 2014/05/13 | 1,162 | 1,177 | 1,162 | 1,175 | 124 |
| 2014/05/12 | 1,168 | 1,170 | 1,141 | 1,162 | 168 |
| 2014/05/09 | 1,154 | 1,165 | 1,154 | 1,161 | 38 |
| 2014/05/08 | 1,153 | 1,156 | 1,150 | 1,155 | 48 |
| 2014/05/07 | 1,179 | 1,179 | 1,145 | 1,148 | 432 |
| 2014/05/02 | 1,176 | 1,178 | 1,175 | 1,178 | 24 |
| 2014/05/01 | 1,180 | 1,180 | 1,163 | 1,165 | 435 |
| 2014/04/30 | 1,183 | 1,183 | 1,163 | 1,163 | 37 |
| 2014/04/28 | 1,179 | 1,185 | 1,148 | 1,170 | 317 |
| 2014/04/25 | 1,177 | 1,186 | 1,175 | 1,186 | 39 |
| 2014/04/24 | 1,187 | 1,189 | 1,176 | 1,177 | 98 |
| 2014/04/23 | 1,197 | 1,197 | 1,185 | 1,189 | 103 |
| 2014/04/22 | 1,182 | 1,205 | 1,178 | 1,198 | 117 |
| 2014/04/21 | 1,197 | 1,197 | 1,178 | 1,189 | 138 |
| 2014/04/18 | 1,178 | 1,189 | 1,171 | 1,189 | 26 |
| 2014/04/17 | 1,175 | 1,178 | 1,165 | 1,178 | 120 |
| 2014/04/16 | 1,167 | 1,175 | 1,160 | 1,175 | 613 |
| 2014/04/15 | 1,153 | 1,163 | 1,153 | 1,156 | 43 |
| 2014/04/14 | 1,133 | 1,150 | 1,133 | 1,150 | 214 |
| 2014/04/11 | 1,163 | 1,163 | 1,140 | 1,142 | 1,339 |
| 2014/04/10 | 1,192 | 1,192 | 1,168 | 1,174 | 495 |
| 2014/04/09 | 1,187 | 1,196 | 1,170 | 1,177 | 346 |
| 2014/04/08 | 1,189 | 1,200 | 1,186 | 1,198 | 184 |
| 2014/04/07 | 1,215 | 1,215 | 1,196 | 1,205 | 202 |
| 2014/04/04 | 1,221 | 1,225 | 1,219 | 1,221 | 62 |
| 2014/04/03 | 1,226 | 1,235 | 1,211 | 1,223 | 494 |
| 2014/04/02 | 1,228 | 1,228 | 1,207 | 1,208 | 318 |
| 2014/04/01 | 1,213 | 1,220 | 1,200 | 1,202 | 169 |
| 2014/03/31 | 1,205 | 1,219 | 1,200 | 1,214 | 1,125 |
| 2014/03/28 | 1,191 | 1,205 | 1,186 | 1,205 | 179 |
| 2014/03/27 | 1,168 | 1,198 | 1,158 | 1,198 | 289 |
| 2014/03/26 | 1,175 | 1,184 | 1,163 | 1,174 | 137 |
| 2014/03/25 | 1,184 | 1,191 | 1,161 | 1,189 | 232 |
| 2014/03/24 | 1,167 | 1,185 | 1,167 | 1,182 | 367 |
| 2014/03/20 | 1,185 | 1,185 | 1,156 | 1,170 | 395 |
| 2014/03/19 | 1,175 | 1,190 | 1,170 | 1,190 | 598 |
| 2014/03/18 | 1,191 | 1,193 | 1,174 | 1,185 | 87 |
| 2014/03/17 | 1,178 | 1,178 | 1,156 | 1,172 | 179 |
| 2014/03/14 | 1,198 | 1,199 | 1,160 | 1,170 | 1,169 |
| 2014/03/13 | 1,209 | 1,211 | 1,204 | 1,204 | 360 |
| 2014/03/12 | 1,219 | 1,223 | 1,201 | 1,204 | 702 |
| 2014/03/11 | 1,225 | 1,240 | 1,225 | 1,230 | 138 |
| 2014/03/10 | 1,228 | 1,230 | 1,219 | 1,223 | 100 |
| 2014/03/07 | 1,235 | 1,237 | 1,226 | 1,229 | 1,476 |
| 2014/03/06 | 1,208 | 1,230 | 1,208 | 1,230 | 366 |
| 2014/03/05 | 1,204 | 1,216 | 1,192 | 1,209 | 858 |
| 2014/03/04 | 1,187 | 1,203 | 1,187 | 1,203 | 453 |
| 2014/03/03 | 1,196 | 1,197 | 1,179 | 1,187 | 337 |
| 2014/02/28 | 1,218 | 1,218 | 1,198 | 1,199 | 348 |
| 2014/02/27 | 1,220 | 1,223 | 1,202 | 1,223 | 311 |
| 2014/02/26 | 1,220 | 1,228 | 1,215 | 1,224 | 825 |
| 2014/02/25 | 1,224 | 1,230 | 1,213 | 1,230 | 1,260 |
| 2014/02/24 | 1,219 | 1,220 | 1,195 | 1,198 | 460 |
| 2014/02/21 | 1,190 | 1,214 | 1,190 | 1,214 | 1,129 |
| 2014/02/20 | 1,202 | 1,204 | 1,177 | 1,180 | 264 |
| 2014/02/19 | 1,195 | 1,206 | 1,191 | 1,202 | 107 |
| 2014/02/18 | 1,185 | 1,203 | 1,166 | 1,203 | 290 |
| 2014/02/17 | 1,188 | 1,190 | 1,167 | 1,189 | 339 |
| 2014/02/14 | 1,184 | 1,191 | 1,163 | 1,179 | 243 |
| 2014/02/13 | 1,210 | 1,210 | 1,180 | 1,180 | 428 |
| 2014/02/12 | 1,218 | 1,229 | 1,198 | 1,205 | 276 |
| 2014/02/10 | 1,180 | 1,204 | 1,180 | 1,194 | 172 |
| 2014/02/07 | 1,184 | 1,184 | 1,166 | 1,173 | 101 |
| 2014/02/06 | 1,170 | 1,170 | 1,145 | 1,170 | 1,194 |
| 2014/02/05 | 1,162 | 1,170 | 1,141 | 1,155 | 304 |
| 2014/02/04 | 1,158 | 1,160 | 1,141 | 1,151 | 1,208 |
| 2014/02/03 | 1,210 | 1,210 | 1,186 | 1,186 | 1,539 |
| 2014/01/31 | 1,240 | 1,240 | 1,210 | 1,220 | 1,484 |
| 2014/01/30 | 1,250 | 1,250 | 1,212 | 1,230 | 1,664 |
| 2014/01/29 | 1,239 | 1,260 | 1,239 | 1,260 | 488 |
| 2014/01/28 | 1,240 | 1,240 | 1,222 | 1,238 | 1,201 |
| 2014/01/27 | 1,251 | 1,265 | 1,205 | 1,240 | 2,758 |
| 2014/01/24 | 1,270 | 1,300 | 1,253 | 1,263 | 1,048 |
| 2014/01/23 | 1,286 | 1,295 | 1,273 | 1,281 | 374 |
| 2014/01/22 | 1,283 | 1,291 | 1,259 | 1,286 | 196 |
| 2014/01/21 | 1,286 | 1,299 | 1,278 | 1,283 | 513 |
| 2014/01/20 | 1,287 | 1,287 | 1,271 | 1,278 | 748 |
| 2014/01/17 | 1,298 | 1,298 | 1,267 | 1,280 | 2,110 |
| 2014/01/16 | 1,299 | 1,300 | 1,273 | 1,285 | 241 |
| 2014/01/15 | 1,300 | 1,300 | 1,271 | 1,279 | 212 |
| 2014/01/14 | 1,300 | 1,300 | 1,260 | 1,285 | 2,292 |
| 2014/01/10 | 1,300 | 1,300 | 1,282 | 1,300 | 46 |
| 2014/01/09 | 1,300 | 1,302 | 1,278 | 1,297 | 947 |
| 2014/01/08 | 1,304 | 1,310 | 1,290 | 1,304 | 293 |
| 2014/01/07 | 1,305 | 1,305 | 1,280 | 1,280 | 1,171 |
| 2014/01/06 | 1,290 | 1,320 | 1,290 | 1,300 | 1,003 |