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 |
|---|---|---|---|---|---|
| 2024/07/26 | 39,060 | 39,290 | 38,800 | 38,800 | 59,235 |
| 2024/07/25 | 39,400 | 39,510 | 39,010 | 39,070 | 263,329 |
| 2024/07/24 | 40,560 | 40,880 | 40,320 | 40,330 | 47,967 |
| 2024/07/23 | 41,150 | 41,160 | 40,740 | 40,850 | 18,277 |
| 2024/07/22 | 41,120 | 41,190 | 40,760 | 40,780 | 34,856 |
| 2024/07/19 | 41,290 | 41,470 | 41,060 | 41,470 | 29,491 |
| 2024/07/18 | 41,360 | 41,670 | 41,350 | 41,360 | 44,641 |
| 2024/07/17 | 42,770 | 42,770 | 42,320 | 42,400 | 22,495 |
| 2024/07/16 | 42,640 | 42,800 | 42,490 | 42,550 | 24,206 |
| 2024/07/12 | 42,960 | 42,960 | 42,460 | 42,500 | 63,339 |
| 2024/07/11 | 43,690 | 43,750 | 43,400 | 43,570 | 31,818 |
| 2024/07/10 | 42,770 | 43,190 | 42,710 | 43,170 | 36,498 |
| 2024/07/09 | 42,230 | 43,060 | 42,230 | 42,910 | 58,168 |
| 2024/07/08 | 42,160 | 42,380 | 42,050 | 42,100 | 26,253 |
| 2024/07/05 | 42,280 | 42,390 | 42,020 | 42,130 | 46,988 |
| 2024/07/04 | 42,600 | 42,820 | 42,470 | 42,770 | 48,489 |
| 2024/07/03 | 42,070 | 42,580 | 42,040 | 42,480 | 49,934 |
| 2024/07/02 | 41,370 | 41,970 | 41,290 | 41,930 | 107,512 |
| 2024/07/01 | 41,700 | 41,790 | 41,370 | 41,450 | 21,648 |
| 2024/06/28 | 41,350 | 41,630 | 41,310 | 41,380 | 33,187 |
| 2024/06/27 | 41,200 | 41,230 | 41,010 | 41,100 | 18,488 |
| 2024/06/26 | 41,160 | 41,590 | 41,020 | 41,470 | 44,139 |
| 2024/06/25 | 40,560 | 41,000 | 40,510 | 40,980 | 30,459 |
| 2024/06/24 | 40,210 | 40,670 | 40,150 | 40,590 | 19,763 |
| 2024/06/21 | 40,380 | 40,550 | 40,290 | 40,370 | 26,592 |
| 2024/06/20 | 40,140 | 40,390 | 40,000 | 40,390 | 11,448 |
| 2024/06/19 | 40,380 | 40,560 | 40,190 | 40,260 | 22,227 |
| 2024/06/18 | 40,200 | 40,250 | 40,070 | 40,190 | 22,425 |
| 2024/06/17 | 40,210 | 40,210 | 39,670 | 39,790 | 55,726 |
| 2024/06/14 | 40,480 | 40,800 | 40,300 | 40,620 | 17,369 |
| 2024/06/13 | 40,980 | 41,090 | 40,470 | 40,490 | 25,187 |
| 2024/06/12 | 40,670 | 40,720 | 40,580 | 40,670 | 15,175 |
| 2024/06/11 | 40,900 | 41,120 | 40,860 | 40,900 | 74,217 |
| 2024/06/10 | 40,450 | 40,860 | 40,440 | 40,840 | 24,729 |
| 2024/06/07 | 40,400 | 40,510 | 40,320 | 40,450 | 9,952 |
| 2024/06/06 | 40,770 | 40,850 | 40,480 | 40,500 | 21,531 |
| 2024/06/05 | 40,340 | 40,370 | 40,090 | 40,240 | 28,113 |
| 2024/06/04 | 40,430 | 40,660 | 40,350 | 40,600 | 18,499 |
| 2024/06/03 | 40,500 | 40,820 | 40,490 | 40,700 | 32,938 |
| 2024/05/31 | 39,860 | 40,280 | 39,840 | 40,230 | 25,249 |
| 2024/05/30 | 39,830 | 39,860 | 39,330 | 39,750 | 96,403 |
| 2024/05/29 | 40,670 | 40,940 | 40,280 | 40,280 | 19,691 |
| 2024/05/28 | 40,700 | 40,780 | 40,530 | 40,620 | 16,857 |
| 2024/05/27 | 40,530 | 40,680 | 40,440 | 40,680 | 18,162 |
| 2024/05/24 | 40,200 | 40,520 | 40,120 | 40,400 | 33,726 |
| 2024/05/23 | 40,650 | 40,930 | 40,390 | 40,890 | 22,957 |
| 2024/05/22 | 40,680 | 40,680 | 40,360 | 40,400 | 19,393 |
| 2024/05/21 | 41,110 | 41,150 | 40,710 | 40,710 | 18,805 |
| 2024/05/20 | 40,540 | 41,240 | 40,480 | 40,890 | 32,365 |
| 2024/05/17 | 40,400 | 40,630 | 40,300 | 40,550 | 23,898 |
| 2024/05/16 | 40,530 | 40,730 | 40,270 | 40,710 | 38,335 |
| 2024/05/15 | 40,400 | 40,590 | 40,090 | 40,150 | 28,222 |
| 2024/05/14 | 39,990 | 40,240 | 39,820 | 40,090 | 24,850 |
| 2024/05/13 | 39,910 | 40,010 | 39,690 | 39,920 | 29,014 |
| 2024/05/10 | 40,220 | 40,510 | 39,860 | 40,000 | 29,420 |
| 2024/05/09 | 40,020 | 40,170 | 39,800 | 39,810 | 14,873 |
| 2024/05/08 | 40,430 | 40,510 | 39,890 | 39,960 | 40,964 |
| 2024/05/07 | 40,640 | 40,680 | 40,280 | 40,560 | 32,999 |
| 2024/05/02 | 39,790 | 40,090 | 39,670 | 39,940 | 19,969 |
| 2024/05/01 | 39,790 | 40,170 | 39,760 | 39,970 | 22,887 |
| 2024/04/30 | 40,090 | 40,350 | 39,920 | 40,140 | 26,991 |
| 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 |
| 2023/12/29 | 34,780 | 34,930 | 34,600 | 34,800 | 19,734 |
| 2023/12/28 | 34,730 | 34,870 | 34,680 | 34,830 | 77,126 |
| 2023/12/27 | 34,750 | 34,990 | 34,750 | 34,900 | 44,637 |
| 2023/12/26 | 34,520 | 34,540 | 34,400 | 34,500 | 14,092 |
| 2023/12/25 | 34,660 | 34,660 | 34,450 | 34,490 | 5,331 |
| 2023/12/22 | 34,490 | 34,590 | 34,360 | 34,360 | 11,990 |
| 2023/12/21 | 34,500 | 34,530 | 34,310 | 34,330 | 24,627 |
| 2023/12/20 | 34,700 | 35,070 | 34,700 | 34,970 | 49,409 |
| 2023/12/19 | 34,030 | 34,440 | 33,850 | 34,440 | 19,981 |
| 2023/12/18 | 33,990 | 33,990 | 33,740 | 33,950 | 19,999 |
| 2023/12/15 | 33,970 | 34,330 | 33,960 | 34,210 | 17,682 |
| 2023/12/14 | 34,260 | 34,380 | 33,700 | 33,870 | 24,817 |
| 2023/12/13 | 34,190 | 34,310 | 34,070 | 34,120 | 11,755 |
| 2023/12/12 | 34,350 | 34,400 | 34,000 | 34,040 | 12,512 |
| 2023/12/11 | 33,900 | 34,140 | 33,880 | 34,030 | 34,801 |
| 2023/12/08 | 33,730 | 33,780 | 33,390 | 33,490 | 52,604 |
| 2023/12/07 | 34,340 | 34,400 | 34,010 | 34,080 | 52,339 |
| 2023/12/06 | 34,130 | 34,670 | 34,120 | 34,670 | 14,838 |
| 2023/12/05 | 34,230 | 34,290 | 33,920 | 33,990 | 18,446 |
| 2023/12/04 | 34,570 | 34,570 | 34,230 | 34,410 | 13,005 |
| 2023/12/01 | 34,800 | 34,810 | 34,620 | 34,680 | 7,912 |
| 2023/11/30 | 34,470 | 34,690 | 34,370 | 34,680 | 9,220 |
| 2023/11/29 | 34,480 | 34,740 | 34,400 | 34,550 | 16,496 |
| 2023/11/28 | 34,750 | 34,750 | 34,520 | 34,640 | 8,285 |
| 2023/11/27 | 34,970 | 35,040 | 34,620 | 34,640 | 16,615 |
| 2023/11/24 | 35,020 | 35,060 | 34,860 | 34,860 | 16,379 |
| 2023/11/22 | 34,400 | 34,820 | 34,360 | 34,680 | 8,684 |
| 2023/11/21 | 34,690 | 34,700 | 34,480 | 34,600 | 15,757 |
| 2023/11/20 | 34,780 | 35,110 | 34,580 | 34,590 | 52,472 |
| 2023/11/17 | 34,530 | 34,820 | 34,480 | 34,800 | 15,838 |
| 2023/11/16 | 34,620 | 34,850 | 34,450 | 34,620 | 27,021 |
| 2023/11/15 | 34,440 | 34,790 | 34,410 | 34,770 | 87,605 |
| 2023/11/14 | 33,990 | 34,050 | 33,860 | 33,910 | 16,400 |
| 2023/11/13 | 34,080 | 34,110 | 33,690 | 33,750 | 17,994 |
| 2023/11/10 | 33,660 | 33,790 | 33,430 | 33,770 | 26,398 |
| 2023/11/09 | 33,470 | 33,920 | 33,380 | 33,860 | 31,259 |
| 2023/11/08 | 33,710 | 33,710 | 33,220 | 33,340 | 13,168 |
| 2023/11/07 | 33,760 | 33,760 | 33,440 | 33,440 | 14,887 |
| 2023/11/06 | 33,790 | 33,960 | 33,750 | 33,900 | 70,511 |
| 2023/11/02 | 33,230 | 33,260 | 33,050 | 33,140 | 27,655 |
| 2023/11/01 | 32,510 | 32,760 | 32,510 | 32,740 | 68,452 |
| 2023/10/31 | 31,830 | 32,100 | 31,680 | 32,040 | 27,880 |
| 2023/10/30 | 31,800 | 31,880 | 31,670 | 31,830 | 16,458 |
| 2023/10/27 | 31,900 | 32,220 | 31,820 | 32,150 | 20,744 |
| 2023/10/26 | 31,940 | 32,020 | 31,700 | 31,700 | 58,745 |
| 2023/10/25 | 32,490 | 32,630 | 32,350 | 32,390 | 17,065 |
| 2023/10/24 | 32,310 | 32,360 | 31,680 | 32,250 | 72,996 |
| 2023/10/23 | 32,330 | 32,330 | 32,120 | 32,150 | 15,816 |
| 2023/10/20 | 32,400 | 32,580 | 32,260 | 32,430 | 19,574 |
| 2023/10/19 | 32,710 | 32,830 | 32,560 | 32,570 | 35,002 |
| 2023/10/18 | 33,210 | 33,280 | 33,030 | 33,250 | 10,704 |
| 2023/10/17 | 33,260 | 33,440 | 33,070 | 33,190 | 15,559 |
| 2023/10/16 | 33,110 | 33,120 | 32,720 | 32,820 | 21,845 |
| 2023/10/13 | 33,530 | 33,710 | 33,430 | 33,510 | 17,956 |
| 2023/10/12 | 33,330 | 33,680 | 33,330 | 33,660 | 31,550 |
| 2023/10/11 | 33,020 | 33,210 | 32,980 | 33,100 | 16,785 |
| 2023/10/10 | 32,500 | 32,990 | 32,500 | 32,900 | 24,299 |
| 2023/10/06 | 32,130 | 32,310 | 32,060 | 32,170 | 19,125 |
| 2023/10/05 | 31,900 | 32,230 | 31,700 | 32,230 | 44,595 |
| 2023/10/04 | 31,860 | 31,970 | 31,610 | 31,680 | 105,893 |
| 2023/10/03 | 32,780 | 32,780 | 32,310 | 32,390 | 77,347 |