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 |
|---|---|---|---|---|---|
| 2025/07/30 | 42,030 | 42,040 | 41,850 | 41,940 | 11,477 |
| 2025/07/29 | 42,110 | 42,110 | 41,850 | 41,920 | 11,149 |
| 2025/07/28 | 42,780 | 42,780 | 42,300 | 42,340 | 24,047 |
| 2025/07/25 | 42,990 | 43,050 | 42,710 | 42,740 | 26,749 |
| 2025/07/24 | 43,050 | 43,410 | 42,930 | 43,150 | 53,979 |
| 2025/07/23 | 41,670 | 42,650 | 41,540 | 42,540 | 133,524 |
| 2025/07/22 | 41,090 | 41,550 | 40,840 | 41,030 | 38,550 |
| 2025/07/18 | 41,420 | 41,420 | 41,000 | 41,110 | 36,263 |
| 2025/07/17 | 40,710 | 41,190 | 40,610 | 41,190 | 47,801 |
| 2025/07/16 | 40,960 | 41,170 | 40,770 | 40,940 | 40,348 |
| 2025/07/15 | 40,760 | 40,930 | 40,620 | 40,930 | 34,273 |
| 2025/07/14 | 40,640 | 40,840 | 40,530 | 40,730 | 34,111 |
| 2025/07/11 | 41,150 | 41,200 | 40,750 | 40,790 | 21,067 |
| 2025/07/10 | 41,050 | 41,050 | 40,790 | 40,880 | 11,373 |
| 2025/07/09 | 41,220 | 41,240 | 40,830 | 41,070 | 23,189 |
| 2025/07/08 | 40,740 | 41,060 | 40,730 | 40,990 | 21,742 |
| 2025/07/07 | 41,010 | 41,100 | 40,780 | 40,810 | 64,854 |
| 2025/07/04 | 41,940 | 41,980 | 41,660 | 41,750 | 44,703 |
| 2025/07/03 | 41,760 | 41,850 | 41,630 | 41,660 | 27,559 |
| 2025/07/02 | 41,400 | 41,920 | 41,400 | 41,690 | 54,136 |
| 2025/07/01 | 42,300 | 42,330 | 41,880 | 41,920 | 80,846 |
| 2025/06/30 | 42,590 | 42,870 | 42,330 | 42,510 | 47,485 |
| 2025/06/27 | 41,880 | 42,260 | 41,860 | 42,060 | 90,976 |
| 2025/06/26 | 40,940 | 41,520 | 40,940 | 41,470 | 61,773 |
| 2025/06/25 | 40,810 | 40,820 | 40,590 | 40,800 | 17,575 |
| 2025/06/24 | 40,720 | 40,870 | 40,550 | 40,670 | 32,887 |
| 2025/06/23 | 40,090 | 40,230 | 39,880 | 40,200 | 32,677 |
| 2025/06/20 | 40,330 | 40,510 | 40,220 | 40,300 | 23,396 |
| 2025/06/19 | 40,730 | 40,740 | 40,360 | 40,410 | 21,663 |
| 2025/06/18 | 40,200 | 40,740 | 40,200 | 40,730 | 37,710 |
| 2025/06/17 | 40,200 | 40,440 | 40,190 | 40,420 | 47,216 |
| 2025/06/16 | 39,890 | 40,190 | 39,890 | 40,150 | 29,955 |
| 2025/06/13 | 39,900 | 39,940 | 39,360 | 39,610 | 64,052 |
| 2025/06/12 | 40,170 | 40,250 | 39,950 | 39,990 | 17,009 |
| 2025/06/11 | 40,280 | 40,390 | 40,140 | 40,250 | 24,220 |
| 2025/06/10 | 40,120 | 40,350 | 39,990 | 40,030 | 50,895 |
| 2025/06/09 | 39,860 | 40,020 | 39,860 | 39,900 | 35,010 |
| 2025/06/06 | 39,390 | 39,580 | 39,390 | 39,570 | 10,709 |
| 2025/06/05 | 39,370 | 39,550 | 39,340 | 39,350 | 17,193 |
| 2025/06/04 | 39,530 | 39,700 | 39,530 | 39,550 | 15,733 |
| 2025/06/03 | 39,440 | 39,560 | 39,290 | 39,300 | 19,612 |
| 2025/06/02 | 39,470 | 39,470 | 39,130 | 39,310 | 25,051 |
| 2025/05/30 | 39,620 | 39,950 | 39,590 | 39,900 | 52,030 |
| 2025/05/29 | 40,010 | 40,310 | 39,960 | 40,290 | 67,574 |
| 2025/05/28 | 39,960 | 40,020 | 39,550 | 39,560 | 47,797 |
| 2025/05/27 | 39,360 | 39,600 | 39,230 | 39,550 | 32,971 |
| 2025/05/26 | 39,010 | 39,350 | 38,980 | 39,330 | 39,975 |
| 2025/05/23 | 38,940 | 39,190 | 38,910 | 38,920 | 11,315 |
| 2025/05/22 | 38,690 | 38,890 | 38,620 | 38,730 | 18,355 |
| 2025/05/21 | 39,420 | 39,480 | 39,110 | 39,110 | 9,335 |
| 2025/05/20 | 39,550 | 39,760 | 39,280 | 39,340 | 21,034 |
| 2025/05/19 | 39,410 | 39,470 | 39,260 | 39,260 | 14,373 |
| 2025/05/16 | 39,580 | 39,620 | 39,290 | 39,540 | 16,763 |
| 2025/05/15 | 39,590 | 39,690 | 39,460 | 39,600 | 23,665 |
| 2025/05/14 | 40,180 | 40,220 | 39,690 | 39,930 | 21,825 |
| 2025/05/13 | 40,350 | 40,380 | 40,050 | 40,060 | 79,766 |
| 2025/05/12 | 39,520 | 39,540 | 39,240 | 39,460 | 140,905 |
| 2025/05/09 | 39,240 | 39,370 | 39,070 | 39,230 | 90,748 |
| 2025/05/08 | 38,710 | 38,870 | 38,450 | 38,830 | 38,491 |
| 2025/05/07 | 38,740 | 38,780 | 38,510 | 38,580 | 18,930 |
| 2025/05/02 | 38,400 | 38,770 | 38,400 | 38,620 | 79,685 |
| 2025/05/01 | 37,930 | 38,300 | 37,790 | 38,160 | 65,509 |
| 2025/04/30 | 37,670 | 37,790 | 37,520 | 37,770 | 19,186 |
| 2025/04/28 | 37,710 | 37,810 | 37,500 | 37,520 | 39,969 |
| 2025/04/25 | 37,180 | 37,560 | 37,120 | 37,470 | 51,165 |
| 2025/04/24 | 36,960 | 36,990 | 36,650 | 36,710 | 18,608 |
| 2025/04/23 | 36,880 | 36,910 | 36,360 | 36,550 | 29,867 |
| 2025/04/22 | 35,830 | 36,000 | 35,760 | 35,880 | 28,790 |
| 2025/04/21 | 36,170 | 36,260 | 35,870 | 35,950 | 28,471 |
| 2025/04/18 | 36,130 | 36,430 | 35,900 | 36,420 | 30,937 |
| 2025/04/17 | 35,640 | 36,040 | 35,570 | 36,040 | 40,575 |
| 2025/04/16 | 35,900 | 35,930 | 35,290 | 35,560 | 24,714 |
| 2025/04/15 | 35,990 | 36,120 | 35,930 | 35,950 | 21,374 |
| 2025/04/14 | 35,620 | 35,970 | 35,530 | 35,680 | 55,195 |
| 2025/04/11 | 34,380 | 35,310 | 34,210 | 35,260 | 76,675 |
| 2025/04/10 | 36,420 | 36,550 | 35,760 | 36,300 | 129,243 |
| 2025/04/09 | 33,680 | 33,800 | 32,760 | 33,300 | 205,342 |
| 2025/04/08 | 34,050 | 34,870 | 34,040 | 34,630 | 77,463 |
| 2025/04/07 | 32,460 | 33,500 | 32,120 | 32,760 | 243,418 |
| 2025/04/04 | 35,740 | 35,980 | 34,880 | 35,450 | 203,316 |
| 2025/04/03 | 35,750 | 36,530 | 35,650 | 36,500 | 160,333 |
| 2025/04/02 | 37,490 | 37,510 | 37,140 | 37,480 | 67,128 |
| 2025/04/01 | 37,710 | 37,780 | 37,270 | 37,310 | 69,951 |
| 2025/03/31 | 37,940 | 39,100 | 37,280 | 37,350 | 153,178 |
| 2025/03/28 | 39,150 | 39,160 | 38,660 | 38,880 | 97,632 |
| 2025/03/27 | 39,200 | 39,360 | 39,050 | 39,350 | 53,898 |
| 2025/03/26 | 39,610 | 39,740 | 39,390 | 39,590 | 56,134 |
| 2025/03/25 | 39,490 | 39,630 | 39,190 | 39,340 | 40,219 |
| 2025/03/24 | 39,310 | 39,350 | 39,130 | 39,130 | 19,876 |
| 2025/03/21 | 39,160 | 39,470 | 39,090 | 39,200 | 44,000 |
| 2025/03/19 | 39,310 | 39,640 | 39,290 | 39,290 | 25,051 |
| 2025/03/18 | 39,430 | 39,500 | 39,340 | 39,360 | 53,477 |
| 2025/03/17 | 38,980 | 39,050 | 38,860 | 38,920 | 34,895 |
| 2025/03/14 | 38,150 | 38,630 | 37,970 | 38,580 | 20,287 |
| 2025/03/13 | 38,610 | 38,810 | 38,240 | 38,260 | 27,334 |
| 2025/03/12 | 38,190 | 38,420 | 38,130 | 38,320 | 22,754 |
| 2025/03/11 | 37,780 | 38,280 | 37,430 | 38,280 | 112,624 |
| 2025/03/10 | 38,430 | 38,600 | 38,170 | 38,560 | 28,259 |
| 2025/03/07 | 38,560 | 38,620 | 38,280 | 38,410 | 72,567 |
| 2025/03/06 | 39,180 | 39,390 | 39,090 | 39,260 | 38,902 |
| 2025/03/05 | 38,800 | 39,110 | 38,650 | 38,910 | 65,661 |
| 2025/03/04 | 38,820 | 38,920 | 38,290 | 38,830 | 103,350 |
| 2025/03/03 | 39,200 | 39,340 | 38,870 | 39,340 | 56,773 |
| 2025/02/28 | 39,170 | 39,240 | 38,320 | 38,700 | 179,159 |
| 2025/02/27 | 39,800 | 39,910 | 39,590 | 39,830 | 51,414 |
| 2025/02/26 | 39,620 | 39,660 | 39,230 | 39,660 | 71,900 |
| 2025/02/25 | 39,680 | 40,020 | 39,600 | 39,800 | 59,915 |
| 2025/02/21 | 40,070 | 40,380 | 39,980 | 40,380 | 45,169 |
| 2025/02/20 | 40,480 | 40,480 | 39,980 | 40,210 | 42,514 |
| 2025/02/19 | 40,750 | 40,840 | 40,530 | 40,770 | 29,732 |
| 2025/02/18 | 40,730 | 41,060 | 40,700 | 40,900 | 33,727 |
| 2025/02/17 | 40,600 | 40,790 | 40,530 | 40,790 | 23,514 |
| 2025/02/14 | 41,100 | 41,130 | 40,670 | 40,750 | 28,776 |
| 2025/02/13 | 40,730 | 41,140 | 40,670 | 41,100 | 54,732 |
| 2025/02/12 | 40,570 | 40,640 | 40,340 | 40,580 | 35,410 |
| 2025/02/10 | 40,270 | 40,430 | 40,130 | 40,350 | 26,601 |
| 2025/02/07 | 40,420 | 40,540 | 40,280 | 40,360 | 29,568 |
| 2025/02/06 | 40,450 | 40,720 | 40,380 | 40,640 | 20,552 |
| 2025/02/05 | 40,510 | 40,660 | 40,210 | 40,360 | 44,705 |
| 2025/02/04 | 40,780 | 40,850 | 40,100 | 40,330 | 42,317 |
| 2025/02/03 | 40,060 | 40,390 | 39,920 | 40,100 | 136,638 |
| 2025/01/31 | 41,200 | 41,220 | 40,990 | 41,210 | 25,250 |
| 2025/01/30 | 40,830 | 41,140 | 40,750 | 41,010 | 23,122 |
| 2025/01/29 | 40,900 | 41,000 | 40,680 | 40,920 | 32,539 |
| 2025/01/28 | 40,690 | 40,900 | 40,410 | 40,550 | 46,932 |
| 2025/01/27 | 41,770 | 41,840 | 41,070 | 41,160 | 60,956 |
| 2025/01/24 | 41,580 | 41,850 | 41,360 | 41,540 | 66,589 |
| 2025/01/23 | 41,360 | 41,590 | 41,230 | 41,580 | 39,533 |
| 2025/01/22 | 40,910 | 41,240 | 40,900 | 41,200 | 34,306 |
| 2025/01/21 | 40,720 | 40,780 | 40,150 | 40,570 | 28,638 |
| 2025/01/20 | 40,260 | 40,560 | 40,260 | 40,410 | 24,876 |
| 2025/01/17 | 39,950 | 40,010 | 39,560 | 39,990 | 40,067 |
| 2025/01/16 | 40,260 | 40,470 | 39,930 | 40,120 | 25,674 |
| 2025/01/15 | 40,280 | 40,330 | 39,820 | 40,000 | 31,678 |
| 2025/01/14 | 40,540 | 40,590 | 39,820 | 40,010 | 67,450 |
| 2025/01/10 | 40,820 | 41,000 | 40,710 | 40,790 | 28,179 |
| 2025/01/09 | 41,450 | 41,480 | 40,930 | 41,220 | 43,771 |
| 2025/01/08 | 41,370 | 41,680 | 41,260 | 41,580 | 23,583 |
| 2025/01/07 | 41,250 | 41,880 | 41,190 | 41,650 | 50,049 |
| 2025/01/06 | 41,430 | 41,540 | 40,770 | 40,870 | 48,015 |
| 2024/12/30 | 41,830 | 41,890 | 41,420 | 41,520 | 36,845 |
| 2024/12/27 | 41,220 | 41,980 | 41,200 | 41,900 | 45,488 |
| 2024/12/26 | 40,630 | 41,090 | 40,620 | 41,010 | 18,033 |
| 2024/12/25 | 40,720 | 40,720 | 40,430 | 40,590 | 9,778 |
| 2024/12/24 | 40,750 | 40,770 | 40,490 | 40,530 | 8,103 |
| 2024/12/23 | 40,540 | 40,720 | 40,330 | 40,680 | 16,006 |
| 2024/12/20 | 40,460 | 40,520 | 40,190 | 40,220 | 24,784 |
| 2024/12/19 | 39,850 | 40,400 | 39,830 | 40,320 | 42,649 |
| 2024/12/18 | 40,700 | 40,870 | 40,600 | 40,620 | 14,123 |
| 2024/12/17 | 41,090 | 41,300 | 40,880 | 40,880 | 15,805 |
| 2024/12/16 | 41,050 | 41,130 | 40,880 | 40,950 | 15,438 |
| 2024/12/13 | 41,180 | 41,180 | 40,740 | 41,020 | 16,626 |
| 2024/12/12 | 41,390 | 41,610 | 41,330 | 41,440 | 89,755 |
| 2024/12/11 | 40,860 | 40,900 | 40,630 | 40,900 | 11,996 |
| 2024/12/10 | 40,880 | 40,970 | 40,660 | 40,870 | 20,885 |
| 2024/12/09 | 40,800 | 40,820 | 40,460 | 40,660 | 19,193 |
| 2024/12/06 | 40,850 | 40,960 | 40,420 | 40,580 | 23,538 |
| 2024/12/05 | 41,120 | 41,160 | 40,810 | 40,870 | 113,509 |
| 2024/12/04 | 40,790 | 40,920 | 40,530 | 40,710 | 34,662 |
| 2024/12/03 | 40,170 | 40,920 | 40,170 | 40,650 | 78,995 |
| 2024/12/02 | 39,630 | 40,030 | 39,410 | 39,930 | 22,838 |
| 2024/11/29 | 39,660 | 39,730 | 39,440 | 39,610 | 18,437 |
| 2024/11/28 | 39,350 | 39,950 | 39,250 | 39,760 | 56,132 |
| 2024/11/27 | 39,740 | 39,790 | 39,450 | 39,540 | 21,663 |
| 2024/11/26 | 40,020 | 40,020 | 39,470 | 39,880 | 27,610 |
| 2024/11/25 | 40,210 | 40,550 | 40,150 | 40,250 | 24,315 |
| 2024/11/22 | 39,630 | 39,890 | 39,550 | 39,790 | 21,802 |
| 2024/11/21 | 39,790 | 39,810 | 39,410 | 39,490 | 16,794 |
| 2024/11/20 | 39,900 | 39,990 | 39,640 | 39,820 | 17,571 |
| 2024/11/19 | 39,850 | 40,050 | 39,710 | 39,840 | 26,007 |
| 2024/11/18 | 39,690 | 40,040 | 39,580 | 39,740 | 68,123 |
| 2024/11/15 | 40,240 | 40,600 | 40,130 | 40,130 | 19,350 |
| 2024/11/14 | 40,410 | 40,590 | 40,010 | 40,010 | 16,775 |
| 2024/11/13 | 40,850 | 40,890 | 40,080 | 40,230 | 40,745 |
| 2024/11/12 | 41,200 | 41,380 | 40,620 | 40,890 | 33,580 |
| 2024/11/11 | 40,860 | 41,100 | 40,810 | 41,030 | 17,326 |
| 2024/11/08 | 41,350 | 41,410 | 40,880 | 40,990 | 16,254 |
| 2024/11/07 | 41,360 | 41,440 | 40,510 | 40,870 | 38,711 |
| 2024/11/06 | 40,250 | 41,180 | 40,170 | 41,050 | 72,772 |
| 2024/11/05 | 39,780 | 40,090 | 39,600 | 39,970 | 25,600 |
| 2024/11/01 | 39,620 | 39,890 | 39,400 | 39,850 | 50,746 |
| 2024/10/31 | 40,690 | 40,730 | 40,310 | 40,620 | 24,134 |
| 2024/10/30 | 40,610 | 40,910 | 40,590 | 40,740 | 30,630 |
| 2024/10/29 | 40,010 | 40,390 | 39,880 | 40,350 | 24,064 |
| 2024/10/28 | 39,230 | 40,220 | 39,170 | 40,130 | 54,658 |
| 2024/10/25 | 39,470 | 39,500 | 39,150 | 39,380 | 48,497 |
| 2024/10/24 | 39,230 | 39,780 | 39,160 | 39,660 | 67,878 |
| 2024/10/23 | 39,870 | 39,980 | 39,430 | 39,520 | 30,129 |
| 2024/10/22 | 40,430 | 40,470 | 39,640 | 39,880 | 34,359 |
| 2024/10/21 | 40,460 | 40,600 | 40,250 | 40,510 | 19,848 |
| 2024/10/18 | 40,620 | 40,690 | 40,380 | 40,420 | 54,468 |
| 2024/10/17 | 40,820 | 40,820 | 40,400 | 40,430 | 20,034 |
| 2024/10/16 | 40,390 | 40,820 | 40,380 | 40,710 | 29,223 |
| 2024/10/15 | 41,560 | 41,790 | 41,430 | 41,430 | 60,424 |
| 2024/10/11 | 40,950 | 41,170 | 40,910 | 41,070 | 18,428 |
| 2024/10/10 | 41,120 | 41,120 | 40,780 | 40,890 | 13,047 |
| 2024/10/09 | 40,870 | 40,960 | 40,640 | 40,770 | 29,257 |
| 2024/10/08 | 40,430 | 40,600 | 40,290 | 40,360 | 49,662 |
| 2024/10/07 | 41,000 | 41,060 | 40,810 | 40,850 | 55,045 |
| 2024/10/04 | 40,000 | 40,200 | 39,970 | 40,050 | 17,086 |