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 |
|---|---|---|---|---|---|
| 2026/02/24 | 4,528 | 4,575 | 4,515 | 4,573 | 2,217 |
| 2026/02/20 | 4,560 | 4,560 | 4,520 | 4,539 | 5,449 |
| 2026/02/19 | 4,589 | 4,598 | 4,575 | 4,580 | 15,080 |
| 2026/02/18 | 4,535 | 4,575 | 4,529 | 4,563 | 2,442 |
| 2026/02/17 | 4,539 | 4,539 | 4,475 | 4,503 | 2,128 |
| 2026/02/16 | 4,570 | 4,575 | 4,527 | 4,539 | 3,977 |
| 2026/02/13 | 4,537 | 4,572 | 4,517 | 4,533 | 32,254 |
| 2026/02/12 | 4,619 | 4,626 | 4,590 | 4,607 | 5,670 |
| 2026/02/10 | 4,540 | 4,622 | 4,540 | 4,605 | 6,842 |
| 2026/02/09 | 4,572 | 4,576 | 4,488 | 4,488 | 21,110 |
| 2026/02/06 | 4,260 | 4,334 | 4,224 | 4,334 | 11,953 |
| 2026/02/05 | 4,335 | 4,340 | 4,280 | 4,302 | 6,114 |
| 2026/02/04 | 4,318 | 4,343 | 4,306 | 4,340 | 4,781 |
| 2026/02/03 | 4,309 | 4,368 | 4,288 | 4,360 | 28,838 |
| 2026/02/02 | 4,282 | 4,325 | 4,200 | 4,213 | 6,354 |
| 2026/01/30 | 4,257 | 4,267 | 4,222 | 4,242 | 5,140 |
| 2026/01/29 | 4,316 | 4,316 | 4,235 | 4,260 | 13,254 |
| 2026/01/28 | 4,230 | 4,266 | 4,210 | 4,259 | 12,593 |
| 2026/01/27 | 4,224 | 4,251 | 4,197 | 4,240 | 4,041 |
| 2026/01/26 | 4,209 | 4,235 | 4,199 | 4,224 | 22,295 |
| 2026/01/23 | 4,295 | 4,307 | 4,272 | 4,289 | 2,947 |
| 2026/01/22 | 4,265 | 4,297 | 4,248 | 4,287 | 7,311 |
| 2026/01/21 | 4,164 | 4,214 | 4,149 | 4,195 | 8,656 |
| 2026/01/20 | 4,268 | 4,268 | 4,215 | 4,234 | 6,098 |
| 2026/01/19 | 4,255 | 4,279 | 4,235 | 4,279 | 8,236 |
| 2026/01/16 | 4,310 | 4,314 | 4,285 | 4,306 | 9,579 |
| 2026/01/15 | 4,310 | 4,321 | 4,284 | 4,319 | 17,950 |
| 2026/01/14 | 4,298 | 4,345 | 4,295 | 4,343 | 15,932 |
| 2026/01/13 | 4,283 | 4,297 | 4,263 | 4,265 | 8,305 |
| 2026/01/09 | 4,110 | 4,142 | 4,099 | 4,134 | 4,956 |
| 2026/01/08 | 4,135 | 4,135 | 4,071 | 4,085 | 3,121 |
| 2026/01/07 | 4,169 | 4,181 | 4,136 | 4,150 | 3,544 |
| 2026/01/06 | 4,190 | 4,219 | 4,180 | 4,217 | 10,924 |
| 2026/01/05 | 4,105 | 4,180 | 4,105 | 4,180 | 33,209 |
| 2025/12/30 | 4,048 | 4,058 | 4,031 | 4,055 | 6,721 |
| 2025/12/29 | 4,065 | 4,074 | 4,047 | 4,057 | 6,799 |
| 2025/12/26 | 4,045 | 4,087 | 4,045 | 4,064 | 2,277 |
| 2025/12/25 | 4,050 | 4,051 | 4,036 | 4,042 | 1,708 |
| 2025/12/24 | 4,047 | 4,063 | 4,034 | 4,040 | 5,663 |
| 2025/12/23 | 4,054 | 4,054 | 4,034 | 4,035 | 2,464 |
| 2025/12/22 | 4,045 | 4,059 | 4,032 | 4,044 | 9,718 |
| 2025/12/19 | 3,955 | 3,995 | 3,952 | 3,980 | 10,821 |
| 2025/12/18 | 3,920 | 3,944 | 3,904 | 3,944 | 11,801 |
| 2025/12/17 | 3,979 | 3,982 | 3,940 | 3,982 | 4,127 |
| 2025/12/16 | 4,015 | 4,015 | 3,962 | 3,975 | 10,011 |
| 2025/12/15 | 4,022 | 4,039 | 4,010 | 4,035 | 6,413 |
| 2025/12/12 | 4,071 | 4,101 | 4,050 | 4,075 | 2,795 |
| 2025/12/11 | 4,069 | 4,075 | 4,006 | 4,031 | 3,478 |
| 2025/12/10 | 4,078 | 4,100 | 4,040 | 4,068 | 2,251 |
| 2025/12/09 | 4,070 | 4,076 | 4,046 | 4,068 | 396 |
| 2025/12/08 | 4,067 | 4,070 | 4,027 | 4,065 | 2,376 |
| 2025/12/05 | 4,057 | 4,057 | 4,030 | 4,052 | 4,036 |
| 2025/12/04 | 4,011 | 4,096 | 4,011 | 4,096 | 7,329 |
| 2025/12/03 | 3,986 | 4,023 | 3,981 | 4,010 | 4,875 |
| 2025/12/02 | 3,983 | 3,983 | 3,953 | 3,953 | 2,390 |
| 2025/12/01 | 4,030 | 4,040 | 3,949 | 3,951 | 5,877 |
| 2025/11/28 | 4,037 | 4,037 | 4,013 | 4,028 | 1,254 |
| 2025/11/27 | 4,003 | 4,037 | 4,003 | 4,033 | 5,728 |
| 2025/11/26 | 3,940 | 3,990 | 3,929 | 3,974 | 25,075 |
| 2025/11/25 | 3,966 | 3,966 | 3,893 | 3,899 | 2,460 |
| 2025/11/21 | 3,894 | 3,936 | 3,884 | 3,896 | 5,860 |
| 2025/11/20 | 4,045 | 4,059 | 3,988 | 3,990 | 7,474 |
| 2025/11/19 | 3,912 | 3,942 | 3,873 | 3,905 | 7,327 |
| 2025/11/18 | 3,995 | 4,011 | 3,906 | 3,926 | 9,779 |
| 2025/11/17 | 4,021 | 4,049 | 4,001 | 4,049 | 3,444 |
| 2025/11/14 | 4,019 | 4,067 | 4,019 | 4,049 | 5,880 |
| 2025/11/13 | 4,099 | 4,118 | 4,088 | 4,107 | 1,135 |
| 2025/11/12 | 4,085 | 4,098 | 4,060 | 4,098 | 3,815 |
| 2025/11/11 | 4,131 | 4,132 | 4,060 | 4,090 | 6,559 |
| 2025/11/10 | 4,075 | 4,092 | 4,047 | 4,092 | 2,726 |
| 2025/11/07 | 4,025 | 4,046 | 3,984 | 4,045 | 9,939 |
| 2025/11/06 | 4,103 | 4,113 | 4,061 | 4,085 | 3,700 |
| 2025/11/05 | 4,058 | 4,064 | 3,938 | 4,040 | 22,992 |
| 2025/11/04 | 4,210 | 4,226 | 4,143 | 4,150 | 6,082 |
| 2025/10/31 | 4,140 | 4,208 | 4,140 | 4,198 | 12,325 |
| 2025/10/30 | 4,096 | 4,147 | 4,092 | 4,122 | 34,092 |
| 2025/10/29 | 4,062 | 4,131 | 4,062 | 4,129 | 15,868 |
| 2025/10/28 | 4,036 | 4,051 | 4,020 | 4,023 | 3,138 |
| 2025/10/27 | 4,023 | 4,060 | 4,010 | 4,057 | 5,822 |
| 2025/10/24 | 3,948 | 3,966 | 3,930 | 3,963 | 2,171 |
| 2025/10/23 | 3,897 | 3,915 | 3,885 | 3,910 | 5,978 |
| 2025/10/22 | 3,958 | 3,970 | 3,903 | 3,965 | 9,613 |
| 2025/10/21 | 3,987 | 4,010 | 3,942 | 3,965 | 20,601 |
| 2025/10/20 | 3,894 | 3,955 | 3,875 | 3,955 | 7,567 |
| 2025/10/17 | 3,821 | 3,865 | 3,812 | 3,824 | 11,887 |
| 2025/10/16 | 3,867 | 3,878 | 3,849 | 3,865 | 1,615 |
| 2025/10/15 | 3,780 | 3,834 | 3,768 | 3,828 | 6,524 |
| 2025/10/14 | 3,795 | 3,840 | 3,739 | 3,765 | 31,641 |
| 2025/10/10 | 3,915 | 3,915 | 3,851 | 3,854 | 5,147 |
| 2025/10/09 | 3,860 | 3,900 | 3,851 | 3,891 | 2,126 |
| 2025/10/08 | 3,840 | 3,866 | 3,831 | 3,840 | 5,903 |
| 2025/10/07 | 3,888 | 3,896 | 3,849 | 3,860 | 6,354 |
| 2025/10/06 | 3,810 | 3,865 | 3,797 | 3,840 | 23,135 |
| 2025/10/03 | 3,610 | 3,673 | 3,610 | 3,670 | 24,615 |
| 2025/10/02 | 3,602 | 3,620 | 3,586 | 3,609 | 5,752 |
| 2025/10/01 | 3,591 | 3,602 | 3,562 | 3,585 | 18,447 |
| 2025/09/30 | 3,610 | 3,621 | 3,591 | 3,608 | 34,417 |
| 2025/09/29 | 3,630 | 3,630 | 3,604 | 3,605 | 4,396 |
| 2025/09/26 | 3,633 | 3,649 | 3,614 | 3,614 | 25,918 |
| 2025/09/25 | 3,636 | 3,653 | 3,628 | 3,641 | 4,091 |
| 2025/09/24 | 3,622 | 3,645 | 3,608 | 3,645 | 2,337 |
| 2025/09/22 | 3,600 | 3,649 | 3,600 | 3,628 | 3,302 |
| 2025/09/19 | 3,637 | 3,656 | 3,546 | 3,591 | 46,337 |
| 2025/09/18 | 3,592 | 3,630 | 3,575 | 3,621 | 5,909 |
| 2025/09/17 | 3,572 | 3,590 | 3,558 | 3,580 | 2,789 |
| 2025/09/16 | 3,576 | 3,593 | 3,560 | 3,576 | 15,719 |
| 2025/09/12 | 3,572 | 3,590 | 3,554 | 3,560 | 11,771 |
| 2025/09/11 | 3,495 | 3,541 | 3,495 | 3,530 | 11,971 |
| 2025/09/10 | 3,470 | 3,497 | 3,469 | 3,490 | 4,378 |
| 2025/09/09 | 3,492 | 3,524 | 3,466 | 3,467 | 14,280 |
| 2025/09/08 | 3,479 | 3,498 | 3,458 | 3,475 | 6,919 |
| 2025/09/05 | 3,430 | 3,447 | 3,413 | 3,425 | 6,605 |
| 2025/09/04 | 3,347 | 3,397 | 3,347 | 3,386 | 6,143 |
| 2025/09/03 | 3,352 | 3,370 | 3,339 | 3,349 | 6,023 |
| 2025/09/02 | 3,374 | 3,386 | 3,357 | 3,380 | 10,829 |
| 2025/09/01 | 3,374 | 3,384 | 3,337 | 3,367 | 113,737 |
| 2025/08/29 | 3,412 | 3,415 | 3,398 | 3,411 | 2,914 |
| 2025/08/28 | 3,380 | 3,415 | 3,372 | 3,415 | 11,907 |
| 2025/08/27 | 3,390 | 3,394 | 3,367 | 3,382 | 12,053 |
| 2025/08/26 | 3,400 | 3,401 | 3,360 | 3,385 | 13,880 |
| 2025/08/25 | 3,432 | 3,444 | 3,405 | 3,415 | 16,217 |
| 2025/08/22 | 3,406 | 3,406 | 3,375 | 3,391 | 5,035 |
| 2025/08/21 | 3,418 | 3,420 | 3,393 | 3,410 | 4,970 |
| 2025/08/20 | 3,449 | 3,449 | 3,406 | 3,427 | 28,251 |
| 2025/08/19 | 3,486 | 3,500 | 3,464 | 3,480 | 7,057 |
| 2025/08/18 | 3,464 | 3,493 | 3,459 | 3,477 | 6,276 |
| 2025/08/15 | 3,407 | 3,458 | 3,407 | 3,450 | 9,456 |
| 2025/08/14 | 3,441 | 3,441 | 3,396 | 3,406 | 9,912 |
| 2025/08/13 | 3,440 | 3,462 | 3,428 | 3,460 | 19,287 |
| 2025/08/12 | 3,368 | 3,428 | 3,368 | 3,415 | 72,523 |
| 2025/08/08 | 3,284 | 3,349 | 3,284 | 3,332 | 23,331 |
| 2025/08/07 | 3,235 | 3,280 | 3,235 | 3,265 | 10,037 |
| 2025/08/06 | 3,226 | 3,255 | 3,224 | 3,245 | 6,221 |
| 2025/08/05 | 3,231 | 3,238 | 3,222 | 3,238 | 3,807 |
| 2025/08/04 | 3,176 | 3,220 | 3,175 | 3,220 | 11,278 |
| 2025/08/01 | 3,235 | 3,266 | 3,235 | 3,260 | 1,415 |
| 2025/07/31 | 3,255 | 3,285 | 3,245 | 3,285 | 2,499 |
| 2025/07/30 | 3,242 | 3,245 | 3,234 | 3,240 | 1,162 |
| 2025/07/29 | 3,260 | 3,260 | 3,234 | 3,240 | 4,339 |
| 2025/07/28 | 3,313 | 3,313 | 3,270 | 3,280 | 31,188 |
| 2025/07/25 | 3,329 | 3,329 | 3,302 | 3,315 | 5,532 |
| 2025/07/24 | 3,321 | 3,355 | 3,319 | 3,339 | 13,992 |
| 2025/07/23 | 3,219 | 3,298 | 3,209 | 3,275 | 65,591 |
| 2025/07/22 | 3,175 | 3,210 | 3,156 | 3,160 | 4,848 |
| 2025/07/18 | 3,196 | 3,196 | 3,165 | 3,165 | 4,935 |
| 2025/07/17 | 3,147 | 3,182 | 3,139 | 3,175 | 7,509 |
| 2025/07/16 | 3,160 | 3,181 | 3,151 | 3,155 | 5,447 |
| 2025/07/15 | 3,150 | 3,162 | 3,140 | 3,162 | 8,675 |
| 2025/07/14 | 3,145 | 3,156 | 3,135 | 3,140 | 4,219 |
| 2025/07/11 | 3,173 | 3,185 | 3,150 | 3,160 | 1,475 |
| 2025/07/10 | 3,175 | 3,175 | 3,153 | 3,163 | 9,826 |
| 2025/07/09 | 3,179 | 3,187 | 3,156 | 3,171 | 16,544 |
| 2025/07/08 | 3,156 | 3,175 | 3,156 | 3,175 | 16,143 |
| 2025/07/07 | 3,181 | 3,181 | 3,145 | 3,145 | 22,065 |
| 2025/07/04 | 3,210 | 3,215 | 3,187 | 3,187 | 55,521 |
| 2025/07/03 | 3,206 | 3,206 | 3,185 | 3,185 | 9,218 |
| 2025/07/02 | 3,178 | 3,210 | 3,170 | 3,192 | 41,319 |
| 2025/07/01 | 3,247 | 3,247 | 3,190 | 3,190 | 249,255 |
| 2025/06/30 | 3,260 | 3,283 | 3,242 | 3,260 | 46,835 |
| 2025/06/27 | 3,210 | 3,237 | 3,200 | 3,225 | 14,988 |
| 2025/06/26 | 3,140 | 3,179 | 3,140 | 3,170 | 18,811 |
| 2025/06/25 | 3,117 | 3,128 | 3,110 | 3,124 | 3,888 |
| 2025/06/24 | 3,115 | 3,130 | 3,105 | 3,107 | 6,853 |
| 2025/06/23 | 3,076 | 3,080 | 3,055 | 3,076 | 17,376 |
| 2025/06/20 | 3,080 | 3,101 | 3,080 | 3,092 | 7,593 |
| 2025/06/19 | 3,123 | 3,123 | 3,090 | 3,090 | 7,029 |
| 2025/06/18 | 3,085 | 3,121 | 3,082 | 3,106 | 12,368 |
| 2025/06/17 | 3,082 | 3,097 | 3,064 | 3,088 | 8,077 |
| 2025/06/16 | 3,055 | 3,078 | 3,055 | 3,077 | 27,355 |
| 2025/06/13 | 3,070 | 3,070 | 3,015 | 3,025 | 34,532 |
| 2025/06/12 | 3,086 | 3,086 | 3,050 | 3,050 | 1,734 |
| 2025/06/11 | 3,084 | 3,092 | 3,075 | 3,090 | 1,773 |
| 2025/06/10 | 3,070 | 3,090 | 3,063 | 3,074 | 2,046 |
| 2025/06/09 | 3,055 | 3,065 | 3,054 | 3,054 | 5,442 |
| 2025/06/06 | 3,025 | 3,032 | 3,017 | 3,032 | 391 |
| 2025/06/05 | 3,020 | 3,026 | 3,014 | 3,024 | 7,363 |
| 2025/06/04 | 3,030 | 3,039 | 3,029 | 3,039 | 4,296 |
| 2025/06/03 | 3,024 | 3,030 | 3,005 | 3,005 | 1,124 |
| 2025/06/02 | 3,029 | 3,029 | 2,998 | 3,004 | 3,011 |
| 2025/05/30 | 3,047 | 3,065 | 3,032 | 3,065 | 8,628 |
| 2025/05/29 | 3,066 | 3,100 | 3,061 | 3,100 | 15,483 |
| 2025/05/28 | 3,058 | 3,064 | 3,022 | 3,022 | 3,542 |
| 2025/05/27 | 3,018 | 3,040 | 3,004 | 3,040 | 2,572 |
| 2025/05/26 | 2,993 | 3,013 | 2,993 | 3,007 | 10,214 |
| 2025/05/23 | 2,965 | 3,001 | 2,965 | 2,981 | 4,991 |
| 2025/05/22 | 2,965 | 2,979 | 2,960 | 2,974 | 2,538 |
| 2025/05/21 | 3,025 | 3,025 | 2,997 | 2,998 | 2,250 |
| 2025/05/20 | 3,022 | 3,045 | 3,009 | 3,030 | 2,544 |
| 2025/05/19 | 3,028 | 3,028 | 3,001 | 3,001 | 2,209 |
| 2025/05/16 | 3,037 | 3,037 | 3,010 | 3,029 | 3,402 |
| 2025/05/15 | 3,041 | 3,041 | 3,023 | 3,037 | 9,782 |
| 2025/05/14 | 3,079 | 3,080 | 3,042 | 3,042 | 5,154 |
| 2025/05/13 | 3,084 | 3,096 | 3,070 | 3,076 | 9,067 |
| 2025/05/12 | 3,034 | 3,035 | 3,005 | 3,035 | 12,828 |
| 2025/05/09 | 3,000 | 3,018 | 2,995 | 3,018 | 15,221 |
| 2025/05/08 | 2,961 | 2,978 | 2,947 | 2,974 | 3,416 |
| 2025/05/07 | 2,975 | 2,975 | 2,950 | 2,950 | 21,792 |
| 2025/05/02 | 2,935 | 2,971 | 2,935 | 2,948 | 16,196 |
| 2025/05/01 | 2,907 | 2,936 | 2,896 | 2,935 | 5,309 |
| 2025/04/30 | 2,884 | 2,897 | 2,877 | 2,897 | 1,782 |