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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,545 | 1,554 | 1,545 | 1,550 | 77 |
| 2015/12/29 | 1,549 | 1,582 | 1,534 | 1,545 | 304 |
| 2015/12/28 | 1,550 | 1,550 | 1,532 | 1,535 | 269 |
| 2015/12/25 | 1,563 | 1,578 | 1,532 | 1,570 | 889 |
| 2015/12/24 | 1,547 | 1,603 | 1,520 | 1,603 | 570 |
| 2015/12/22 | 1,537 | 1,547 | 1,533 | 1,547 | 75 |
| 2015/12/21 | 1,549 | 1,549 | 1,518 | 1,537 | 222 |
| 2015/12/18 | 1,594 | 1,610 | 1,542 | 1,558 | 1,551 |
| 2015/12/17 | 1,650 | 1,650 | 1,571 | 1,599 | 1,236 |
| 2015/12/16 | 1,551 | 1,570 | 1,527 | 1,563 | 477 |
| 2015/12/15 | 1,548 | 1,548 | 1,511 | 1,511 | 896 |
| 2015/12/14 | 1,537 | 1,547 | 1,514 | 1,535 | 1,178 |
| 2015/12/11 | 1,556 | 1,572 | 1,547 | 1,568 | 110 |
| 2015/12/10 | 1,553 | 1,557 | 1,547 | 1,547 | 232 |
| 2015/12/09 | 1,584 | 1,584 | 1,566 | 1,567 | 521 |
| 2015/12/08 | 1,610 | 1,610 | 1,583 | 1,589 | 363 |
| 2015/12/07 | 1,596 | 1,613 | 1,596 | 1,613 | 292 |
| 2015/12/04 | 1,596 | 1,606 | 1,583 | 1,589 | 570 |
| 2015/12/03 | 1,621 | 1,623 | 1,611 | 1,623 | 303 |
| 2015/12/02 | 1,625 | 1,625 | 1,614 | 1,623 | 72 |
| 2015/12/01 | 1,615 | 1,624 | 1,612 | 1,624 | 187 |
| 2015/11/30 | 1,617 | 1,617 | 1,603 | 1,608 | 198 |
| 2015/11/27 | 1,620 | 1,623 | 1,608 | 1,613 | 444 |
| 2015/11/26 | 1,615 | 1,625 | 1,612 | 1,622 | 1,092 |
| 2015/11/25 | 1,619 | 1,619 | 1,606 | 1,614 | 282 |
| 2015/11/24 | 1,620 | 1,620 | 1,615 | 1,619 | 155 |
| 2015/11/20 | 1,603 | 1,615 | 1,599 | 1,615 | 194 |
| 2015/11/19 | 1,611 | 1,620 | 1,604 | 1,610 | 380 |
| 2015/11/18 | 1,602 | 1,612 | 1,595 | 1,603 | 865 |
| 2015/11/17 | 1,597 | 1,602 | 1,593 | 1,602 | 517 |
| 2015/11/16 | 1,591 | 1,591 | 1,570 | 1,584 | 283 |
| 2015/11/13 | 1,592 | 1,595 | 1,577 | 1,593 | 456 |
| 2015/11/12 | 1,587 | 1,600 | 1,587 | 1,600 | 673 |
| 2015/11/11 | 1,596 | 1,600 | 1,594 | 1,600 | 119 |
| 2015/11/10 | 1,596 | 1,596 | 1,581 | 1,596 | 464 |
| 2015/11/09 | 1,567 | 1,599 | 1,567 | 1,598 | 1,595 |
| 2015/11/06 | 1,552 | 1,565 | 1,552 | 1,563 | 149 |
| 2015/11/05 | 1,549 | 1,553 | 1,545 | 1,552 | 297 |
| 2015/11/04 | 1,539 | 1,553 | 1,534 | 1,534 | 347 |
| 2015/11/02 | 1,547 | 1,547 | 1,516 | 1,516 | 430 |
| 2015/10/30 | 1,536 | 1,559 | 1,525 | 1,547 | 678 |
| 2015/10/29 | 1,545 | 1,547 | 1,529 | 1,534 | 359 |
| 2015/10/28 | 1,521 | 1,537 | 1,521 | 1,537 | 228 |
| 2015/10/27 | 1,536 | 1,538 | 1,520 | 1,521 | 464 |
| 2015/10/26 | 1,540 | 1,549 | 1,534 | 1,534 | 773 |
| 2015/10/23 | 1,528 | 1,550 | 1,522 | 1,532 | 2,076 |
| 2015/10/22 | 1,510 | 1,510 | 1,493 | 1,498 | 520 |
| 2015/10/21 | 1,474 | 1,514 | 1,474 | 1,514 | 878 |
| 2015/10/20 | 1,489 | 1,490 | 1,469 | 1,490 | 322 |
| 2015/10/19 | 1,498 | 1,498 | 1,470 | 1,470 | 128 |
| 2015/10/16 | 1,487 | 1,496 | 1,479 | 1,496 | 382 |
| 2015/10/15 | 1,453 | 1,488 | 1,449 | 1,488 | 313 |
| 2015/10/14 | 1,465 | 1,466 | 1,449 | 1,454 | 456 |
| 2015/10/13 | 1,499 | 1,499 | 1,477 | 1,489 | 235 |
| 2015/10/09 | 1,477 | 1,499 | 1,477 | 1,499 | 928 |
| 2015/10/08 | 1,497 | 1,497 | 1,474 | 1,477 | 212 |
| 2015/10/07 | 1,470 | 1,492 | 1,465 | 1,492 | 480 |
| 2015/10/06 | 1,481 | 1,489 | 1,468 | 1,468 | 395 |
| 2015/10/05 | 1,470 | 1,470 | 1,448 | 1,460 | 154 |
| 2015/10/02 | 1,439 | 1,448 | 1,426 | 1,440 | 449 |
| 2015/10/01 | 1,430 | 1,449 | 1,411 | 1,442 | 1,984 |
| 2015/09/30 | 1,445 | 1,445 | 1,403 | 1,410 | 1,657 |
| 2015/09/29 | 1,440 | 1,440 | 1,374 | 1,374 | 913 |
| 2015/09/28 | 1,445 | 1,447 | 1,422 | 1,432 | 1,451 |
| 2015/09/25 | 1,445 | 1,448 | 1,415 | 1,448 | 1,326 |
| 2015/09/24 | 1,465 | 1,492 | 1,427 | 1,427 | 1,291 |
| 2015/09/18 | 1,487 | 1,487 | 1,461 | 1,461 | 582 |
| 2015/09/17 | 1,485 | 1,498 | 1,475 | 1,498 | 264 |
| 2015/09/16 | 1,475 | 1,479 | 1,459 | 1,469 | 338 |
| 2015/09/15 | 1,456 | 1,477 | 1,454 | 1,466 | 266 |
| 2015/09/14 | 1,481 | 1,487 | 1,447 | 1,456 | 1,123 |
| 2015/09/11 | 1,461 | 1,485 | 1,461 | 1,485 | 363 |
| 2015/09/10 | 1,498 | 1,499 | 1,456 | 1,479 | 172 |
| 2015/09/09 | 1,452 | 1,514 | 1,452 | 1,514 | 629 |
| 2015/09/08 | 1,451 | 1,459 | 1,413 | 1,420 | 149 |
| 2015/09/07 | 1,439 | 1,468 | 1,418 | 1,452 | 332 |
| 2015/09/04 | 1,528 | 1,528 | 1,430 | 1,443 | 1,693 |
| 2015/09/03 | 1,501 | 1,581 | 1,471 | 1,502 | 1,260 |
| 2015/09/02 | 1,500 | 1,541 | 1,483 | 1,501 | 1,086 |
| 2015/09/01 | 1,526 | 1,528 | 1,490 | 1,502 | 1,239 |
| 2015/08/31 | 1,550 | 1,553 | 1,531 | 1,541 | 2,155 |
| 2015/08/28 | 1,615 | 1,626 | 1,580 | 1,595 | 971 |
| 2015/08/27 | 1,511 | 1,610 | 1,511 | 1,599 | 1,004 |
| 2015/08/26 | 1,649 | 1,660 | 1,480 | 1,500 | 3,516 |
| 2015/08/25 | 1,551 | 1,690 | 1,500 | 1,551 | 1,750 |
| 2015/08/24 | 1,560 | 1,645 | 1,522 | 1,563 | 911 |
| 2015/08/21 | 1,629 | 1,652 | 1,575 | 1,603 | 1,228 |
| 2015/08/20 | 1,648 | 1,687 | 1,608 | 1,687 | 1,285 |
| 2015/08/19 | 1,666 | 1,666 | 1,619 | 1,619 | 390 |
| 2015/08/18 | 1,669 | 1,669 | 1,652 | 1,668 | 55 |
| 2015/08/17 | 1,667 | 1,679 | 1,648 | 1,654 | 115 |
| 2015/08/14 | 1,659 | 1,699 | 1,645 | 1,647 | 662 |
| 2015/08/13 | 1,635 | 1,660 | 1,635 | 1,660 | 582 |
| 2015/08/12 | 1,658 | 1,658 | 1,635 | 1,639 | 142 |
| 2015/08/11 | 1,674 | 1,684 | 1,650 | 1,657 | 435 |
| 2015/08/10 | 1,670 | 1,674 | 1,654 | 1,665 | 42 |
| 2015/08/07 | 1,662 | 1,838 | 1,653 | 1,669 | 1,442 |
| 2015/08/06 | 1,664 | 1,699 | 1,655 | 1,666 | 652 |
| 2015/08/05 | 1,639 | 1,705 | 1,638 | 1,655 | 625 |
| 2015/08/04 | 1,640 | 1,655 | 1,631 | 1,651 | 274 |
| 2015/08/03 | 1,633 | 1,649 | 1,630 | 1,640 | 221 |
| 2015/07/31 | 1,640 | 1,654 | 1,615 | 1,654 | 315 |
| 2015/07/30 | 1,640 | 1,650 | 1,635 | 1,649 | 496 |
| 2015/07/29 | 1,644 | 1,649 | 1,615 | 1,641 | 143 |
| 2015/07/28 | 1,611 | 1,640 | 1,555 | 1,639 | 665 |
| 2015/07/27 | 1,647 | 1,648 | 1,613 | 1,615 | 252 |
| 2015/07/24 | 1,660 | 1,660 | 1,650 | 1,655 | 109 |
| 2015/07/23 | 1,660 | 1,668 | 1,660 | 1,668 | 15 |
| 2015/07/22 | 1,669 | 1,669 | 1,650 | 1,655 | 431 |
| 2015/07/21 | 1,700 | 1,700 | 1,651 | 1,666 | 2,337 |
| 2015/07/17 | 1,675 | 1,700 | 1,652 | 1,660 | 820 |
| 2015/07/16 | 1,648 | 1,680 | 1,640 | 1,640 | 212 |
| 2015/07/15 | 1,648 | 1,649 | 1,640 | 1,648 | 310 |
| 2015/07/14 | 1,640 | 1,648 | 1,621 | 1,647 | 151 |
| 2015/07/13 | 1,630 | 1,648 | 1,623 | 1,640 | 77 |
| 2015/07/10 | 1,625 | 1,635 | 1,601 | 1,617 | 404 |
| 2015/07/09 | 1,606 | 1,720 | 1,502 | 1,626 | 3,566 |
| 2015/07/08 | 1,710 | 1,710 | 1,628 | 1,646 | 1,357 |
| 2015/07/07 | 1,790 | 1,940 | 1,603 | 1,710 | 5,075 |
| 2015/07/06 | 1,698 | 1,699 | 1,670 | 1,670 | 109 |
| 2015/07/03 | 1,700 | 1,700 | 1,672 | 1,700 | 170 |
| 2015/07/02 | 1,675 | 1,698 | 1,675 | 1,698 | 40 |
| 2015/07/01 | 1,699 | 1,699 | 1,656 | 1,670 | 204 |
| 2015/06/30 | 1,660 | 1,754 | 1,645 | 1,648 | 702 |
| 2015/06/29 | 1,650 | 1,703 | 1,650 | 1,664 | 1,823 |
| 2015/06/26 | 1,699 | 1,700 | 1,683 | 1,695 | 127 |
| 2015/06/25 | 1,695 | 1,700 | 1,688 | 1,698 | 71 |
| 2015/06/24 | 1,694 | 1,710 | 1,694 | 1,695 | 268 |
| 2015/06/23 | 1,673 | 1,690 | 1,673 | 1,686 | 531 |
| 2015/06/22 | 1,645 | 1,670 | 1,645 | 1,670 | 183 |
| 2015/06/19 | 1,645 | 1,663 | 1,643 | 1,663 | 61 |
| 2015/06/18 | 1,655 | 1,664 | 1,636 | 1,636 | 117 |
| 2015/06/17 | 1,653 | 1,676 | 1,647 | 1,654 | 132 |
| 2015/06/16 | 1,656 | 1,678 | 1,650 | 1,655 | 134 |
| 2015/06/15 | 1,694 | 1,694 | 1,652 | 1,676 | 240 |
| 2015/06/12 | 1,661 | 1,670 | 1,660 | 1,665 | 61 |
| 2015/06/11 | 1,650 | 1,660 | 1,650 | 1,660 | 113 |
| 2015/06/10 | 1,646 | 1,680 | 1,636 | 1,650 | 314 |
| 2015/06/09 | 1,672 | 1,674 | 1,634 | 1,643 | 393 |
| 2015/06/08 | 1,680 | 1,680 | 1,663 | 1,674 | 120 |
| 2015/06/05 | 1,662 | 1,668 | 1,661 | 1,662 | 84 |
| 2015/06/04 | 1,670 | 1,679 | 1,665 | 1,674 | 363 |
| 2015/06/03 | 1,669 | 1,670 | 1,661 | 1,670 | 61 |
| 2015/06/02 | 1,680 | 1,680 | 1,666 | 1,677 | 293 |
| 2015/06/01 | 1,670 | 1,678 | 1,660 | 1,678 | 429 |
| 2015/05/29 | 1,672 | 1,680 | 1,672 | 1,679 | 469 |
| 2015/05/28 | 1,671 | 1,681 | 1,665 | 1,672 | 249 |
| 2015/05/27 | 1,661 | 1,668 | 1,657 | 1,664 | 300 |
| 2015/05/26 | 1,669 | 1,669 | 1,658 | 1,658 | 340 |
| 2015/05/25 | 1,650 | 1,665 | 1,650 | 1,657 | 246 |
| 2015/05/22 | 1,648 | 1,650 | 1,639 | 1,650 | 155 |
| 2015/05/21 | 1,648 | 1,654 | 1,639 | 1,645 | 439 |
| 2015/05/20 | 1,635 | 1,649 | 1,635 | 1,641 | 461 |
| 2015/05/19 | 1,627 | 1,633 | 1,601 | 1,633 | 955 |
| 2015/05/18 | 1,623 | 1,623 | 1,612 | 1,623 | 171 |
| 2015/05/15 | 1,613 | 1,630 | 1,606 | 1,622 | 104 |
| 2015/05/14 | 1,602 | 1,618 | 1,600 | 1,613 | 89 |
| 2015/05/13 | 1,609 | 1,618 | 1,602 | 1,618 | 123 |
| 2015/05/12 | 1,606 | 1,607 | 1,595 | 1,607 | 129 |
| 2015/05/11 | 1,608 | 1,610 | 1,602 | 1,607 | 53 |
| 2015/05/08 | 1,613 | 1,614 | 1,591 | 1,608 | 123 |
| 2015/05/07 | 1,616 | 1,616 | 1,572 | 1,613 | 573 |
| 2015/05/01 | 1,625 | 1,630 | 1,611 | 1,619 | 120 |
| 2015/04/30 | 1,631 | 1,645 | 1,600 | 1,624 | 1,241 |
| 2015/04/28 | 1,633 | 1,641 | 1,630 | 1,635 | 101 |
| 2015/04/27 | 1,640 | 1,640 | 1,628 | 1,630 | 764 |
| 2015/04/24 | 1,635 | 1,645 | 1,626 | 1,637 | 451 |
| 2015/04/23 | 1,641 | 1,649 | 1,639 | 1,641 | 128 |
| 2015/04/22 | 1,630 | 1,640 | 1,625 | 1,625 | 529 |
| 2015/04/21 | 1,622 | 1,635 | 1,618 | 1,629 | 171 |
| 2015/04/20 | 1,607 | 1,618 | 1,600 | 1,618 | 94 |
| 2015/04/17 | 1,627 | 1,627 | 1,612 | 1,618 | 227 |
| 2015/04/16 | 1,630 | 1,630 | 1,612 | 1,629 | 231 |
| 2015/04/15 | 1,626 | 1,628 | 1,614 | 1,624 | 127 |
| 2015/04/14 | 1,629 | 1,629 | 1,618 | 1,624 | 209 |
| 2015/04/13 | 1,624 | 1,638 | 1,615 | 1,624 | 297 |
| 2015/04/10 | 1,627 | 1,640 | 1,619 | 1,626 | 309 |
| 2015/04/09 | 1,615 | 1,638 | 1,615 | 1,628 | 203 |
| 2015/04/08 | 1,610 | 1,625 | 1,609 | 1,625 | 213 |
| 2015/04/07 | 1,609 | 1,609 | 1,604 | 1,609 | 84 |
| 2015/04/06 | 1,610 | 1,610 | 1,585 | 1,609 | 173 |
| 2015/04/03 | 1,633 | 1,633 | 1,585 | 1,610 | 253 |
| 2015/04/02 | 1,660 | 1,684 | 1,580 | 1,614 | 855 |
| 2015/04/01 | 1,650 | 1,650 | 1,626 | 1,650 | 331 |
| 2015/03/31 | 1,645 | 1,645 | 1,621 | 1,645 | 160 |
| 2015/03/30 | 1,630 | 1,630 | 1,619 | 1,626 | 141 |
| 2015/03/27 | 1,605 | 1,695 | 1,596 | 1,640 | 388 |
| 2015/03/26 | 1,604 | 1,604 | 1,599 | 1,601 | 143 |
| 2015/03/25 | 1,603 | 1,605 | 1,600 | 1,603 | 200 |
| 2015/03/24 | 1,605 | 1,605 | 1,600 | 1,605 | 257 |
| 2015/03/23 | 1,600 | 1,601 | 1,595 | 1,601 | 292 |
| 2015/03/20 | 1,577 | 1,583 | 1,576 | 1,583 | 281 |
| 2015/03/19 | 1,572 | 1,585 | 1,567 | 1,576 | 1,331 |
| 2015/03/18 | 1,578 | 1,578 | 1,570 | 1,578 | 379 |
| 2015/03/17 | 1,566 | 1,573 | 1,565 | 1,570 | 643 |
| 2015/03/16 | 1,566 | 1,575 | 1,465 | 1,553 | 416 |
| 2015/03/13 | 1,549 | 1,558 | 1,548 | 1,553 | 274 |
| 2015/03/12 | 1,549 | 1,549 | 1,535 | 1,548 | 127 |
| 2015/03/11 | 1,516 | 1,535 | 1,516 | 1,535 | 248 |
| 2015/03/10 | 1,519 | 1,530 | 1,518 | 1,525 | 243 |
| 2015/03/09 | 1,533 | 1,538 | 1,511 | 1,519 | 204 |
| 2015/03/06 | 1,520 | 1,534 | 1,520 | 1,533 | 191 |
| 2015/03/05 | 1,529 | 1,529 | 1,519 | 1,520 | 109 |
| 2015/03/04 | 1,522 | 1,522 | 1,511 | 1,522 | 111 |
| 2015/03/03 | 1,522 | 1,529 | 1,520 | 1,522 | 156 |
| 2015/03/02 | 1,525 | 1,530 | 1,521 | 1,525 | 178 |
| 2015/02/27 | 1,520 | 1,530 | 1,517 | 1,523 | 483 |
| 2015/02/26 | 1,509 | 1,530 | 1,504 | 1,513 | 907 |
| 2015/02/25 | 1,502 | 1,508 | 1,499 | 1,501 | 487 |
| 2015/02/24 | 1,494 | 1,500 | 1,487 | 1,499 | 480 |
| 2015/02/23 | 1,485 | 1,497 | 1,485 | 1,491 | 861 |
| 2015/02/20 | 1,488 | 1,489 | 1,475 | 1,485 | 616 |
| 2015/02/19 | 1,465 | 1,492 | 1,465 | 1,475 | 2,856 |
| 2015/02/18 | 1,451 | 1,462 | 1,450 | 1,462 | 229 |
| 2015/02/17 | 1,445 | 1,452 | 1,444 | 1,446 | 204 |
| 2015/02/16 | 1,458 | 1,458 | 1,446 | 1,451 | 34 |
| 2015/02/13 | 1,430 | 1,460 | 1,430 | 1,454 | 1,788 |
| 2015/02/12 | 1,440 | 1,455 | 1,393 | 1,455 | 3,848 |
| 2015/02/10 | 1,411 | 1,430 | 1,411 | 1,415 | 140 |
| 2015/02/09 | 1,431 | 1,431 | 1,422 | 1,422 | 60 |
| 2015/02/06 | 1,425 | 1,433 | 1,413 | 1,430 | 62 |
| 2015/02/05 | 1,430 | 1,430 | 1,416 | 1,423 | 63 |
| 2015/02/04 | 1,420 | 1,434 | 1,420 | 1,430 | 187 |
| 2015/02/03 | 1,440 | 1,440 | 1,402 | 1,404 | 866 |
| 2015/02/02 | 1,405 | 1,425 | 1,405 | 1,414 | 132 |
| 2015/01/30 | 1,440 | 1,440 | 1,430 | 1,430 | 65 |
| 2015/01/29 | 1,412 | 1,439 | 1,412 | 1,429 | 108 |
| 2015/01/28 | 1,431 | 1,449 | 1,425 | 1,441 | 4,642 |
| 2015/01/27 | 1,420 | 1,436 | 1,420 | 1,431 | 392 |
| 2015/01/26 | 1,401 | 1,420 | 1,392 | 1,419 | 502 |
| 2015/01/23 | 1,430 | 1,430 | 1,400 | 1,405 | 341 |
| 2015/01/22 | 1,409 | 1,420 | 1,401 | 1,409 | 249 |
| 2015/01/21 | 1,390 | 1,411 | 1,390 | 1,392 | 156 |
| 2015/01/20 | 1,395 | 1,409 | 1,395 | 1,409 | 314 |
| 2015/01/19 | 1,391 | 1,449 | 1,376 | 1,390 | 7,335 |
| 2015/01/16 | 1,380 | 1,380 | 1,358 | 1,368 | 1,289 |
| 2015/01/15 | 1,377 | 1,389 | 1,376 | 1,389 | 90 |
| 2015/01/14 | 1,379 | 1,387 | 1,371 | 1,372 | 435 |
| 2015/01/13 | 1,384 | 1,385 | 1,379 | 1,379 | 553 |
| 2015/01/09 | 1,418 | 1,418 | 1,405 | 1,410 | 110 |
| 2015/01/08 | 1,400 | 1,460 | 1,382 | 1,400 | 1,333 |
| 2015/01/07 | 1,380 | 1,385 | 1,380 | 1,380 | 278 |
| 2015/01/06 | 1,399 | 1,406 | 1,380 | 1,385 | 927 |
| 2015/01/05 | 1,430 | 1,440 | 1,360 | 1,422 | 715 |