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 |
|---|---|---|---|---|---|
| 2026/05/29 | 5,270 | 5,342 | 5,266 | 5,334 | 8,663 |
| 2026/05/28 | 5,189 | 5,234 | 5,130 | 5,204 | 5,956 |
| 2026/05/27 | 5,323 | 5,339 | 5,227 | 5,234 | 11,736 |
| 2026/05/26 | 5,256 | 5,256 | 5,189 | 5,228 | 6,908 |
| 2026/05/25 | 5,130 | 5,252 | 5,119 | 5,247 | 12,173 |
| 2026/05/22 | 4,995 | 5,092 | 4,995 | 5,070 | 7,543 |
| 2026/05/21 | 4,915 | 4,979 | 4,914 | 4,954 | 17,856 |
| 2026/05/20 | 4,864 | 4,864 | 4,760 | 4,820 | 10,619 |
| 2026/05/19 | 4,923 | 4,935 | 4,839 | 4,855 | 1,365 |
| 2026/05/18 | 4,944 | 4,955 | 4,846 | 4,895 | 14,384 |
| 2026/05/15 | 5,064 | 5,075 | 4,895 | 4,937 | 8,140 |
| 2026/05/14 | 5,114 | 5,123 | 5,031 | 5,040 | 4,732 |
| 2026/05/13 | 5,003 | 5,085 | 4,995 | 5,070 | 11,228 |
| 2026/05/12 | 5,040 | 5,070 | 4,999 | 5,039 | 3,518 |
| 2026/05/11 | 5,082 | 5,095 | 5,010 | 5,023 | 5,884 |
| 2026/05/08 | 5,028 | 5,039 | 4,987 | 5,039 | 13,486 |
| 2026/05/07 | 4,975 | 5,078 | 4,956 | 5,064 | 26,247 |
| 2026/05/01 | 4,782 | 4,793 | 4,769 | 4,772 | 10,595 |
| 2026/04/30 | 4,740 | 4,771 | 4,730 | 4,763 | 59,159 |
| 2026/04/28 | 4,840 | 4,850 | 4,795 | 4,816 | 29,199 |
| 2026/04/27 | 4,825 | 4,888 | 4,783 | 4,874 | 34,731 |
| 2026/04/24 | 4,765 | 4,798 | 4,759 | 4,796 | 11,400 |
| 2026/04/23 | 4,816 | 4,831 | 4,706 | 4,759 | 51,324 |
| 2026/04/22 | 4,749 | 4,790 | 4,740 | 4,779 | 19,201 |
| 2026/04/21 | 4,735 | 4,784 | 4,735 | 4,755 | 10,120 |
| 2026/04/20 | 4,727 | 4,749 | 4,714 | 4,721 | 3,114 |
| 2026/04/17 | 4,772 | 4,772 | 4,710 | 4,710 | 6,147 |
| 2026/04/16 | 4,691 | 4,795 | 4,691 | 4,795 | 12,841 |
| 2026/04/15 | 4,700 | 4,705 | 4,661 | 4,675 | 6,623 |
| 2026/04/14 | 4,615 | 4,653 | 4,602 | 4,630 | 3,653 |
| 2026/04/13 | 4,517 | 4,558 | 4,515 | 4,545 | 1,642 |
| 2026/04/10 | 4,526 | 4,577 | 4,526 | 4,570 | 9,926 |
| 2026/04/09 | 4,528 | 4,529 | 4,478 | 4,480 | 9,473 |
| 2026/04/08 | 4,498 | 4,531 | 4,462 | 4,523 | 14,704 |
| 2026/04/07 | 4,315 | 4,327 | 4,268 | 4,300 | 527 |
| 2026/04/06 | 4,261 | 4,340 | 4,261 | 4,300 | 8,197 |
| 2026/04/03 | 4,263 | 4,289 | 4,250 | 4,253 | 7,584 |
| 2026/03/27 | 4,230 | 4,279 | 4,185 | 4,268 | 4,249 |
| 2026/03/26 | 4,306 | 4,319 | 4,239 | 4,255 | 4,616 |
| 2026/03/25 | 4,277 | 4,308 | 4,263 | 4,275 | 6,086 |
| 2026/03/24 | 4,215 | 4,215 | 4,120 | 4,163 | 17,450 |
| 2026/03/23 | 4,076 | 4,124 | 4,045 | 4,097 | 12,262 |
| 2026/03/19 | 4,287 | 4,302 | 4,242 | 4,260 | 5,163 |
| 2026/03/18 | 4,336 | 4,402 | 4,334 | 4,400 | 5,373 |
| 2026/03/17 | 4,329 | 4,337 | 4,265 | 4,289 | 2,008 |
| 2026/03/16 | 4,272 | 4,300 | 4,235 | 4,270 | 2,366 |
| 2026/03/13 | 4,240 | 4,313 | 4,233 | 4,295 | 4,226 |
| 2026/03/12 | 4,335 | 4,363 | 4,291 | 4,349 | 6,470 |
| 2026/03/11 | 4,387 | 4,444 | 4,375 | 4,375 | 9,667 |
| 2026/03/10 | 4,332 | 4,360 | 4,269 | 4,315 | 8,337 |
| 2026/03/09 | 4,163 | 4,224 | 4,101 | 4,224 | 21,139 |
| 2026/03/06 | 4,355 | 4,443 | 4,350 | 4,443 | 10,832 |
| 2026/03/05 | 4,494 | 4,515 | 4,380 | 4,418 | 24,507 |
| 2026/03/04 | 4,376 | 4,443 | 4,280 | 4,335 | 21,977 |
| 2026/03/03 | 4,595 | 4,611 | 4,475 | 4,496 | 11,290 |
| 2026/03/02 | 4,605 | 4,654 | 4,570 | 4,616 | 14,762 |
| 2026/02/27 | 4,663 | 4,700 | 4,638 | 4,686 | 19,198 |
| 2026/02/26 | 4,736 | 4,736 | 4,671 | 4,692 | 24,707 |
| 2026/02/25 | 4,620 | 4,695 | 4,603 | 4,670 | 10,396 |
| 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 |