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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,626 | 1,626 | 1,582 | 1,601 | 458 |
| 2018/12/27 | 1,617 | 1,630 | 1,571 | 1,626 | 10,185 |
| 2018/12/26 | 1,560 | 1,598 | 1,529 | 1,558 | 3,100 |
| 2018/12/25 | 1,571 | 1,575 | 1,479 | 1,566 | 21,135 |
| 2018/12/21 | 1,633 | 1,664 | 1,609 | 1,612 | 926 |
| 2018/12/20 | 1,668 | 1,680 | 1,610 | 1,633 | 479 |
| 2018/12/19 | 1,699 | 1,700 | 1,681 | 1,681 | 2,311 |
| 2018/12/18 | 1,708 | 1,724 | 1,696 | 1,699 | 375 |
| 2018/12/17 | 1,716 | 1,732 | 1,716 | 1,730 | 327 |
| 2018/12/14 | 1,742 | 1,755 | 1,715 | 1,724 | 343 |
| 2018/12/13 | 1,741 | 1,785 | 1,731 | 1,745 | 769 |
| 2018/12/12 | 1,720 | 1,740 | 1,716 | 1,740 | 1,049 |
| 2018/12/11 | 1,705 | 1,712 | 1,695 | 1,698 | 733 |
| 2018/12/10 | 1,711 | 1,724 | 1,701 | 1,701 | 1,709 |
| 2018/12/07 | 1,736 | 1,788 | 1,718 | 1,718 | 1,387 |
| 2018/12/06 | 1,755 | 1,761 | 1,714 | 1,730 | 439 |
| 2018/12/05 | 1,764 | 1,768 | 1,749 | 1,768 | 278 |
| 2018/12/04 | 1,817 | 1,819 | 1,772 | 1,785 | 228 |
| 2018/12/03 | 1,810 | 1,829 | 1,795 | 1,803 | 10,596 |
| 2018/11/30 | 1,786 | 1,796 | 1,783 | 1,786 | 1,089 |
| 2018/11/29 | 1,785 | 1,802 | 1,777 | 1,799 | 5,510 |
| 2018/11/28 | 1,785 | 1,786 | 1,760 | 1,763 | 424 |
| 2018/11/27 | 1,764 | 1,771 | 1,751 | 1,769 | 82 |
| 2018/11/26 | 1,743 | 1,758 | 1,740 | 1,758 | 87 |
| 2018/11/22 | 1,737 | 1,774 | 1,720 | 1,746 | 261 |
| 2018/11/21 | 1,731 | 1,738 | 1,709 | 1,736 | 1,382 |
| 2018/11/20 | 1,744 | 1,768 | 1,731 | 1,753 | 1,912 |
| 2018/11/19 | 1,748 | 1,765 | 1,715 | 1,763 | 351 |
| 2018/11/16 | 1,765 | 1,800 | 1,735 | 1,764 | 522 |
| 2018/11/15 | 1,756 | 1,764 | 1,740 | 1,761 | 127 |
| 2018/11/14 | 1,759 | 1,770 | 1,752 | 1,768 | 89 |
| 2018/11/13 | 1,747 | 1,811 | 1,730 | 1,760 | 4,024 |
| 2018/11/12 | 1,788 | 1,795 | 1,775 | 1,786 | 190 |
| 2018/11/09 | 1,804 | 1,810 | 1,787 | 1,789 | 131 |
| 2018/11/08 | 1,794 | 1,819 | 1,794 | 1,814 | 1,742 |
| 2018/11/07 | 1,785 | 1,804 | 1,765 | 1,765 | 3,544 |
| 2018/11/06 | 1,768 | 1,785 | 1,768 | 1,785 | 464 |
| 2018/11/05 | 1,775 | 1,775 | 1,761 | 1,762 | 393 |
| 2018/11/02 | 1,750 | 1,798 | 1,750 | 1,789 | 41,849 |
| 2018/11/01 | 1,756 | 1,759 | 1,741 | 1,746 | 216 |
| 2018/10/31 | 1,749 | 1,763 | 1,739 | 1,763 | 839 |
| 2018/10/30 | 1,698 | 1,734 | 1,692 | 1,725 | 583 |
| 2018/10/29 | 1,704 | 1,750 | 1,700 | 1,700 | 649 |
| 2018/10/26 | 1,746 | 1,746 | 1,688 | 1,703 | 2,487 |
| 2018/10/25 | 1,727 | 1,757 | 1,706 | 1,706 | 3,233 |
| 2018/10/24 | 1,789 | 1,789 | 1,764 | 1,777 | 1,298 |
| 2018/10/23 | 1,806 | 1,809 | 1,770 | 1,772 | 6,424 |
| 2018/10/22 | 1,792 | 1,822 | 1,791 | 1,815 | 366 |
| 2018/10/19 | 1,800 | 1,813 | 1,787 | 1,813 | 2,391 |
| 2018/10/18 | 1,839 | 1,840 | 1,821 | 1,821 | 416 |
| 2018/10/17 | 1,839 | 1,845 | 1,828 | 1,830 | 699 |
| 2018/10/16 | 1,783 | 1,811 | 1,783 | 1,808 | 1,571 |
| 2018/10/15 | 1,812 | 1,812 | 1,790 | 1,790 | 712 |
| 2018/10/12 | 1,821 | 1,826 | 1,803 | 1,824 | 810 |
| 2018/10/11 | 1,846 | 1,847 | 1,806 | 1,818 | 13,767 |
| 2018/10/10 | 1,891 | 1,895 | 1,879 | 1,890 | 116 |
| 2018/10/09 | 1,900 | 1,900 | 1,885 | 1,885 | 697 |
| 2018/10/05 | 1,913 | 1,921 | 1,910 | 1,920 | 658 |
| 2018/10/04 | 1,936 | 1,938 | 1,922 | 1,927 | 103 |
| 2018/10/03 | 1,953 | 1,953 | 1,923 | 1,934 | 271 |
| 2018/10/02 | 1,942 | 1,965 | 1,940 | 1,941 | 565 |
| 2018/10/01 | 1,942 | 1,955 | 1,940 | 1,945 | 1,794 |
| 2018/09/28 | 1,925 | 1,950 | 1,925 | 1,941 | 964 |
| 2018/09/27 | 1,931 | 1,935 | 1,912 | 1,915 | 181 |
| 2018/09/26 | 1,909 | 1,932 | 1,909 | 1,932 | 159 |
| 2018/09/25 | 1,905 | 1,910 | 1,905 | 1,909 | 128 |
| 2018/09/21 | 1,904 | 1,914 | 1,898 | 1,905 | 999 |
| 2018/09/20 | 1,896 | 1,899 | 1,885 | 1,888 | 312 |
| 2018/09/19 | 1,885 | 1,901 | 1,885 | 1,888 | 568 |
| 2018/09/18 | 1,834 | 1,876 | 1,824 | 1,876 | 1,408 |
| 2018/09/14 | 1,837 | 1,844 | 1,832 | 1,844 | 2,653 |
| 2018/09/13 | 1,809 | 1,826 | 1,809 | 1,823 | 313 |
| 2018/09/12 | 1,812 | 1,850 | 1,800 | 1,801 | 429 |
| 2018/09/11 | 1,792 | 1,810 | 1,792 | 1,807 | 593 |
| 2018/09/10 | 1,776 | 1,789 | 1,776 | 1,786 | 376 |
| 2018/09/07 | 1,786 | 1,810 | 1,772 | 1,783 | 397 |
| 2018/09/06 | 1,795 | 1,800 | 1,793 | 1,795 | 151 |
| 2018/09/05 | 1,812 | 1,812 | 1,803 | 1,805 | 752 |
| 2018/09/04 | 1,820 | 1,820 | 1,807 | 1,814 | 1,658 |
| 2018/09/03 | 1,824 | 1,824 | 1,813 | 1,817 | 36 |
| 2018/08/31 | 1,817 | 1,828 | 1,814 | 1,821 | 95 |
| 2018/08/30 | 1,837 | 1,849 | 1,817 | 1,824 | 2,197 |
| 2018/08/29 | 1,817 | 1,833 | 1,817 | 1,822 | 181 |
| 2018/08/28 | 1,831 | 1,902 | 1,817 | 1,821 | 1,150 |
| 2018/08/27 | 1,803 | 1,831 | 1,803 | 1,817 | 271 |
| 2018/08/24 | 1,791 | 1,803 | 1,755 | 1,803 | 294 |
| 2018/08/23 | 1,788 | 1,792 | 1,786 | 1,786 | 281 |
| 2018/08/22 | 1,775 | 1,787 | 1,769 | 1,781 | 249 |
| 2018/08/21 | 1,768 | 1,779 | 1,761 | 1,777 | 216 |
| 2018/08/20 | 1,777 | 1,777 | 1,767 | 1,775 | 83 |
| 2018/08/17 | 1,791 | 1,791 | 1,776 | 1,777 | 175 |
| 2018/08/16 | 1,756 | 1,783 | 1,750 | 1,768 | 192 |
| 2018/08/15 | 1,786 | 1,786 | 1,764 | 1,775 | 206 |
| 2018/08/14 | 1,762 | 1,782 | 1,762 | 1,782 | 227 |
| 2018/08/13 | 1,792 | 1,801 | 1,745 | 1,748 | 401 |
| 2018/08/10 | 1,807 | 1,810 | 1,769 | 1,810 | 262 |
| 2018/08/09 | 1,800 | 1,810 | 1,796 | 1,807 | 216 |
| 2018/08/08 | 1,809 | 1,819 | 1,804 | 1,808 | 127 |
| 2018/08/07 | 1,803 | 1,810 | 1,799 | 1,810 | 184 |
| 2018/08/06 | 1,798 | 1,805 | 1,796 | 1,796 | 157 |
| 2018/08/03 | 1,800 | 1,807 | 1,796 | 1,796 | 197 |
| 2018/08/02 | 1,812 | 1,814 | 1,792 | 1,792 | 556 |
| 2018/08/01 | 1,811 | 1,819 | 1,806 | 1,819 | 206 |
| 2018/07/31 | 1,796 | 1,809 | 1,780 | 1,801 | 121 |
| 2018/07/30 | 1,810 | 1,810 | 1,798 | 1,800 | 188 |
| 2018/07/27 | 1,801 | 1,815 | 1,801 | 1,815 | 198 |
| 2018/07/26 | 1,805 | 1,807 | 1,797 | 1,802 | 160 |
| 2018/07/25 | 1,803 | 1,808 | 1,801 | 1,808 | 107 |
| 2018/07/24 | 1,802 | 1,802 | 1,792 | 1,797 | 59 |
| 2018/07/23 | 1,801 | 1,801 | 1,785 | 1,789 | 98 |
| 2018/07/20 | 1,816 | 1,819 | 1,800 | 1,808 | 56 |
| 2018/07/19 | 1,828 | 1,828 | 1,820 | 1,820 | 69 |
| 2018/07/18 | 1,828 | 1,831 | 1,819 | 1,819 | 127 |
| 2018/07/17 | 1,790 | 1,821 | 1,790 | 1,817 | 4,301 |
| 2018/07/13 | 1,800 | 1,810 | 1,771 | 1,803 | 190 |
| 2018/07/12 | 1,744 | 1,775 | 1,744 | 1,772 | 42 |
| 2018/07/11 | 1,779 | 1,784 | 1,740 | 1,741 | 435 |
| 2018/07/10 | 1,800 | 1,805 | 1,779 | 1,779 | 189 |
| 2018/07/09 | 1,789 | 1,830 | 1,783 | 1,788 | 249 |
| 2018/07/06 | 1,779 | 1,782 | 1,770 | 1,782 | 82 |
| 2018/07/05 | 1,748 | 1,779 | 1,748 | 1,758 | 260 |
| 2018/07/04 | 1,751 | 1,761 | 1,741 | 1,742 | 653 |
| 2018/07/03 | 1,759 | 1,765 | 1,735 | 1,765 | 93,169 |
| 2018/07/02 | 1,791 | 1,791 | 1,749 | 1,749 | 314 |
| 2018/06/29 | 1,792 | 1,792 | 1,779 | 1,786 | 152 |
| 2018/06/28 | 1,790 | 1,790 | 1,774 | 1,788 | 109 |
| 2018/06/27 | 1,793 | 1,795 | 1,785 | 1,788 | 120 |
| 2018/06/26 | 1,781 | 1,794 | 1,775 | 1,794 | 225 |
| 2018/06/25 | 1,812 | 1,819 | 1,792 | 1,792 | 123 |
| 2018/06/22 | 1,809 | 1,810 | 1,799 | 1,810 | 82 |
| 2018/06/21 | 1,809 | 1,827 | 1,806 | 1,827 | 128 |
| 2018/06/20 | 1,795 | 1,814 | 1,781 | 1,814 | 136 |
| 2018/06/19 | 1,813 | 1,813 | 1,790 | 1,790 | 241 |
| 2018/06/18 | 1,832 | 1,832 | 1,814 | 1,820 | 94 |
| 2018/06/15 | 1,835 | 1,836 | 1,827 | 1,833 | 126 |
| 2018/06/14 | 1,835 | 1,837 | 1,827 | 1,827 | 149 |
| 2018/06/13 | 1,837 | 1,845 | 1,837 | 1,841 | 61 |
| 2018/06/12 | 1,844 | 1,847 | 1,831 | 1,836 | 368 |
| 2018/06/11 | 1,822 | 1,831 | 1,820 | 1,831 | 291 |
| 2018/06/08 | 1,827 | 1,833 | 1,823 | 1,826 | 104 |
| 2018/06/07 | 1,829 | 1,833 | 1,826 | 1,828 | 2,714 |
| 2018/06/06 | 1,806 | 1,818 | 1,806 | 1,818 | 336 |
| 2018/06/05 | 1,809 | 1,812 | 1,805 | 1,807 | 80 |
| 2018/06/04 | 1,793 | 1,806 | 1,793 | 1,805 | 556 |
| 2018/06/01 | 1,782 | 1,790 | 1,776 | 1,780 | 240 |
| 2018/05/31 | 1,782 | 1,784 | 1,774 | 1,784 | 893 |
| 2018/05/30 | 1,771 | 1,771 | 1,758 | 1,765 | 439 |
| 2018/05/29 | 1,800 | 1,800 | 1,786 | 1,793 | 83 |
| 2018/05/28 | 1,811 | 1,811 | 1,800 | 1,803 | 74 |
| 2018/05/25 | 1,788 | 1,808 | 1,788 | 1,802 | 2,511 |
| 2018/05/24 | 1,819 | 1,819 | 1,795 | 1,800 | 211 |
| 2018/05/23 | 1,844 | 1,844 | 1,819 | 1,823 | 172 |
| 2018/05/22 | 1,848 | 1,848 | 1,844 | 1,844 | 96 |
| 2018/05/21 | 1,841 | 1,849 | 1,841 | 1,848 | 712 |
| 2018/05/18 | 1,838 | 1,840 | 1,836 | 1,838 | 124 |
| 2018/05/17 | 1,833 | 1,837 | 1,831 | 1,835 | 116 |
| 2018/05/16 | 1,831 | 1,831 | 1,824 | 1,824 | 173 |
| 2018/05/15 | 1,837 | 1,837 | 1,831 | 1,832 | 838 |
| 2018/05/14 | 1,830 | 1,835 | 1,825 | 1,835 | 587 |
| 2018/05/11 | 1,800 | 1,826 | 1,800 | 1,826 | 632 |
| 2018/05/10 | 1,807 | 1,808 | 1,800 | 1,803 | 137 |
| 2018/05/09 | 1,807 | 1,807 | 1,796 | 1,799 | 953 |
| 2018/05/08 | 1,805 | 1,810 | 1,805 | 1,808 | 107 |
| 2018/05/07 | 1,805 | 1,805 | 1,795 | 1,801 | 68 |
| 2018/05/02 | 1,806 | 1,809 | 1,799 | 1,801 | 171 |
| 2018/05/01 | 1,800 | 1,807 | 1,799 | 1,807 | 174 |
| 2018/04/27 | 1,795 | 1,804 | 1,795 | 1,801 | 491 |
| 2018/04/26 | 1,790 | 1,796 | 1,790 | 1,790 | 727 |
| 2018/04/25 | 1,786 | 1,786 | 1,772 | 1,783 | 111 |
| 2018/04/24 | 1,784 | 1,788 | 1,771 | 1,787 | 152 |
| 2018/04/23 | 1,771 | 1,793 | 1,770 | 1,772 | 181 |
| 2018/04/20 | 1,778 | 1,784 | 1,770 | 1,780 | 67 |
| 2018/04/19 | 1,780 | 1,793 | 1,770 | 1,775 | 227 |
| 2018/04/18 | 1,758 | 1,780 | 1,740 | 1,777 | 328 |
| 2018/04/17 | 1,751 | 1,757 | 1,750 | 1,757 | 58 |
| 2018/04/16 | 1,752 | 1,755 | 1,748 | 1,751 | 35 |
| 2018/04/13 | 1,750 | 1,757 | 1,718 | 1,747 | 266 |
| 2018/04/12 | 1,739 | 1,739 | 1,734 | 1,739 | 24 |
| 2018/04/11 | 1,752 | 1,752 | 1,733 | 1,739 | 35 |
| 2018/04/10 | 1,735 | 1,760 | 1,730 | 1,735 | 117 |
| 2018/04/09 | 1,720 | 1,743 | 1,701 | 1,743 | 169 |
| 2018/04/06 | 1,727 | 1,744 | 1,726 | 1,730 | 60 |
| 2018/04/05 | 1,728 | 1,742 | 1,722 | 1,742 | 332 |
| 2018/04/04 | 1,718 | 1,720 | 1,689 | 1,710 | 59 |
| 2018/04/03 | 1,685 | 1,729 | 1,682 | 1,708 | 325 |
| 2018/04/02 | 1,700 | 1,736 | 1,700 | 1,721 | 119 |
| 2018/03/30 | 1,725 | 1,730 | 1,691 | 1,694 | 421 |
| 2018/03/29 | 1,700 | 1,770 | 1,685 | 1,685 | 886 |
| 2018/03/28 | 1,680 | 1,683 | 1,670 | 1,670 | 199 |
| 2018/03/27 | 1,672 | 1,688 | 1,672 | 1,681 | 293 |
| 2018/03/26 | 1,638 | 1,644 | 1,621 | 1,644 | 202 |
| 2018/03/23 | 1,683 | 1,683 | 1,638 | 1,638 | 2,848 |
| 2018/03/22 | 1,705 | 1,716 | 1,704 | 1,716 | 164 |
| 2018/03/20 | 1,698 | 1,705 | 1,690 | 1,698 | 82 |
| 2018/03/19 | 1,723 | 1,723 | 1,704 | 1,704 | 120 |
| 2018/03/16 | 1,734 | 1,736 | 1,720 | 1,720 | 290 |
| 2018/03/15 | 1,730 | 1,740 | 1,717 | 1,733 | 552 |
| 2018/03/14 | 1,735 | 1,745 | 1,728 | 1,728 | 29 |
| 2018/03/13 | 1,729 | 1,747 | 1,728 | 1,747 | 54 |
| 2018/03/12 | 1,734 | 1,749 | 1,728 | 1,728 | 53 |
| 2018/03/09 | 1,722 | 1,734 | 1,694 | 1,694 | 107 |
| 2018/03/08 | 1,718 | 1,720 | 1,700 | 1,700 | 106 |
| 2018/03/07 | 1,714 | 1,725 | 1,694 | 1,695 | 89 |
| 2018/03/06 | 1,712 | 1,759 | 1,710 | 1,725 | 541 |
| 2018/03/05 | 1,687 | 1,700 | 1,680 | 1,696 | 129 |
| 2018/03/02 | 1,708 | 1,708 | 1,684 | 1,690 | 875 |
| 2018/03/01 | 1,750 | 1,750 | 1,728 | 1,745 | 115 |
| 2018/02/28 | 1,770 | 1,788 | 1,766 | 1,766 | 54 |
| 2018/02/27 | 1,775 | 1,790 | 1,770 | 1,771 | 296 |
| 2018/02/26 | 1,763 | 1,770 | 1,746 | 1,766 | 99 |
| 2018/02/23 | 1,724 | 1,750 | 1,724 | 1,740 | 31 |
| 2018/02/22 | 1,743 | 1,743 | 1,713 | 1,720 | 67 |
| 2018/02/21 | 1,750 | 1,762 | 1,700 | 1,707 | 177 |
| 2018/02/20 | 1,751 | 1,755 | 1,720 | 1,720 | 80 |
| 2018/02/19 | 1,759 | 1,762 | 1,731 | 1,762 | 185 |
| 2018/02/16 | 1,712 | 1,745 | 1,680 | 1,745 | 487 |
| 2018/02/15 | 1,700 | 1,720 | 1,680 | 1,694 | 537 |
| 2018/02/14 | 1,693 | 1,719 | 1,663 | 1,675 | 1,447 |
| 2018/02/13 | 1,736 | 1,744 | 1,693 | 1,693 | 602 |
| 2018/02/09 | 1,720 | 1,733 | 1,683 | 1,710 | 2,165 |
| 2018/02/08 | 1,736 | 1,759 | 1,727 | 1,747 | 421 |
| 2018/02/07 | 1,819 | 1,824 | 1,723 | 1,723 | 5,710 |
| 2018/02/06 | 1,770 | 1,779 | 1,682 | 1,711 | 7,187 |
| 2018/02/05 | 1,841 | 1,849 | 1,807 | 1,810 | 974 |
| 2018/02/02 | 1,856 | 1,860 | 1,845 | 1,860 | 298 |
| 2018/02/01 | 1,864 | 1,869 | 1,854 | 1,869 | 68 |
| 2018/01/31 | 1,843 | 1,862 | 1,843 | 1,843 | 54,158 |
| 2018/01/30 | 1,881 | 1,881 | 1,854 | 1,861 | 861 |
| 2018/01/29 | 1,899 | 1,899 | 1,881 | 1,881 | 273 |
| 2018/01/26 | 1,886 | 1,904 | 1,882 | 1,882 | 100 |
| 2018/01/25 | 1,897 | 1,916 | 1,870 | 1,886 | 1,483 |
| 2018/01/24 | 1,906 | 1,910 | 1,905 | 1,905 | 96 |
| 2018/01/23 | 1,900 | 1,919 | 1,890 | 1,905 | 514 |
| 2018/01/22 | 1,899 | 1,899 | 1,891 | 1,897 | 92 |
| 2018/01/19 | 1,899 | 1,899 | 1,893 | 1,893 | 23 |
| 2018/01/18 | 1,913 | 1,915 | 1,892 | 1,892 | 502 |
| 2018/01/17 | 1,909 | 1,909 | 1,893 | 1,894 | 606 |
| 2018/01/16 | 1,890 | 1,910 | 1,889 | 1,909 | 179 |
| 2018/01/15 | 1,888 | 1,897 | 1,880 | 1,890 | 75 |
| 2018/01/12 | 1,890 | 1,890 | 1,880 | 1,881 | 159 |
| 2018/01/11 | 1,890 | 1,891 | 1,880 | 1,885 | 73 |
| 2018/01/10 | 1,893 | 1,908 | 1,891 | 1,891 | 138 |
| 2018/01/09 | 1,897 | 1,913 | 1,892 | 1,893 | 423 |
| 2018/01/05 | 1,869 | 1,893 | 1,863 | 1,891 | 421 |
| 2018/01/04 | 1,825 | 1,869 | 1,825 | 1,856 | 711 |