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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 40,400 | 40,450 | 39,970 | 40,000 | 40,729 |
| 2024/10/02 | 39,390 | 39,640 | 39,100 | 39,230 | 42,179 |
| 2024/10/01 | 39,760 | 40,180 | 39,710 | 40,050 | 47,501 |
| 2024/09/30 | 39,390 | 39,920 | 39,270 | 39,400 | 66,684 |
| 2024/09/27 | 40,660 | 41,300 | 40,380 | 41,220 | 104,097 |
| 2024/09/26 | 39,570 | 40,070 | 39,560 | 40,000 | 69,513 |
| 2024/09/25 | 39,140 | 39,300 | 39,060 | 39,060 | 8,984 |
| 2024/09/24 | 39,450 | 39,640 | 39,090 | 39,150 | 35,359 |
| 2024/09/20 | 38,990 | 39,160 | 38,860 | 38,940 | 26,514 |
| 2024/09/19 | 38,410 | 38,580 | 38,150 | 38,280 | 119,433 |
| 2024/09/18 | 37,750 | 37,830 | 37,280 | 37,500 | 15,470 |
| 2024/09/17 | 37,690 | 37,780 | 36,960 | 37,390 | 30,395 |
| 2024/09/13 | 38,030 | 38,060 | 37,600 | 37,730 | 10,856 |
| 2024/09/12 | 37,780 | 38,100 | 37,600 | 37,980 | 25,901 |
| 2024/09/11 | 37,130 | 37,270 | 36,380 | 36,760 | 59,357 |
| 2024/09/10 | 37,490 | 37,690 | 37,150 | 37,270 | 37,064 |
| 2024/09/09 | 36,450 | 37,410 | 36,360 | 37,320 | 46,817 |
| 2024/09/06 | 38,000 | 38,080 | 37,380 | 37,580 | 28,661 |
| 2024/09/05 | 37,560 | 38,280 | 37,490 | 37,800 | 129,702 |
| 2024/09/04 | 38,550 | 38,750 | 38,050 | 38,340 | 87,701 |
| 2024/09/03 | 39,930 | 40,190 | 39,800 | 39,930 | 10,326 |
| 2024/09/02 | 40,290 | 40,330 | 39,680 | 39,900 | 27,811 |
| 2024/08/30 | 39,680 | 39,880 | 39,530 | 39,810 | 25,597 |
| 2024/08/29 | 39,250 | 39,600 | 39,150 | 39,560 | 12,965 |
| 2024/08/28 | 39,430 | 39,560 | 39,330 | 39,550 | 9,224 |
| 2024/08/27 | 39,240 | 39,540 | 39,090 | 39,480 | 45,871 |
| 2024/08/26 | 39,300 | 39,370 | 38,990 | 39,240 | 24,055 |
| 2024/08/23 | 39,390 | 39,620 | 39,230 | 39,600 | 25,407 |
| 2024/08/22 | 39,200 | 39,590 | 39,080 | 39,360 | 26,854 |
| 2024/08/21 | 38,760 | 39,200 | 38,720 | 39,150 | 23,364 |
| 2024/08/20 | 39,050 | 39,420 | 38,900 | 39,110 | 52,558 |
| 2024/08/19 | 38,980 | 39,300 | 38,490 | 38,530 | 45,808 |
| 2024/08/16 | 38,800 | 39,330 | 38,680 | 39,260 | 174,721 |
| 2024/08/15 | 37,460 | 38,030 | 37,460 | 37,820 | 41,604 |
| 2024/08/14 | 37,700 | 37,810 | 37,180 | 37,570 | 64,646 |
| 2024/08/13 | 36,700 | 37,330 | 36,700 | 37,330 | 67,681 |
| 2024/08/09 | 36,720 | 36,840 | 35,600 | 36,200 | 36,235 |
| 2024/08/08 | 35,630 | 36,500 | 35,250 | 35,880 | 43,898 |
| 2024/08/07 | 34,540 | 36,970 | 34,500 | 36,680 | 112,244 |
| 2024/08/06 | 34,750 | 36,010 | 34,240 | 35,110 | 137,806 |
| 2024/08/05 | 35,260 | 35,380 | 31,510 | 33,400 | 357,050 |
| 2024/08/02 | 37,740 | 37,800 | 37,000 | 37,040 | 166,358 |
| 2024/08/01 | 39,970 | 39,970 | 38,920 | 39,270 | 92,314 |
| 2024/07/31 | 39,250 | 40,400 | 39,130 | 40,300 | 214,825 |
| 2024/07/30 | 39,500 | 39,720 | 39,260 | 39,720 | 17,837 |
| 2024/07/29 | 39,500 | 39,920 | 39,420 | 39,680 | 49,532 |
| 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 |