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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,025 | 3,040 | 2,998 | 3,005 | 5,795 |
| 2024/07/25 | 3,050 | 3,055 | 3,015 | 3,025 | 19,412 |
| 2024/07/24 | 3,140 | 3,160 | 3,115 | 3,120 | 9,063 |
| 2024/07/23 | 3,185 | 3,185 | 3,150 | 3,155 | 8,034 |
| 2024/07/22 | 3,175 | 3,185 | 3,150 | 3,155 | 13,028 |
| 2024/07/19 | 3,200 | 3,220 | 3,175 | 3,205 | 3,217 |
| 2024/07/18 | 3,205 | 3,225 | 3,195 | 3,200 | 4,744 |
| 2024/07/17 | 3,310 | 3,310 | 3,275 | 3,280 | 2,536 |
| 2024/07/16 | 3,295 | 3,310 | 3,285 | 3,295 | 1,671 |
| 2024/07/12 | 3,330 | 3,330 | 3,280 | 3,285 | 3,837 |
| 2024/07/11 | 3,385 | 3,385 | 3,355 | 3,370 | 4,619 |
| 2024/07/10 | 3,310 | 3,340 | 3,305 | 3,340 | 3,358 |
| 2024/07/09 | 3,260 | 3,330 | 3,260 | 3,320 | 6,434 |
| 2024/07/08 | 3,265 | 3,270 | 3,250 | 3,255 | 4,614 |
| 2024/07/05 | 3,255 | 3,275 | 3,250 | 3,250 | 3,196 |
| 2024/07/04 | 3,270 | 3,290 | 3,250 | 3,290 | 11,229 |
| 2024/07/03 | 3,225 | 3,265 | 3,225 | 3,260 | 6,957 |
| 2024/07/02 | 3,165 | 3,220 | 3,165 | 3,215 | 1,733 |
| 2024/07/01 | 3,190 | 3,205 | 3,170 | 3,175 | 1,508 |
| 2024/06/28 | 3,170 | 3,190 | 3,165 | 3,170 | 1,909 |
| 2024/06/27 | 3,165 | 3,165 | 3,140 | 3,155 | 9,771 |
| 2024/06/26 | 3,155 | 3,195 | 3,145 | 3,180 | 3,293 |
| 2024/06/25 | 3,100 | 3,145 | 3,100 | 3,140 | 2,053 |
| 2024/06/24 | 3,090 | 3,120 | 3,080 | 3,115 | 3,232 |
| 2024/06/21 | 3,090 | 3,110 | 3,090 | 3,095 | 2,087 |
| 2024/06/20 | 3,080 | 3,100 | 3,065 | 3,100 | 1,213 |
| 2024/06/19 | 3,090 | 3,110 | 3,080 | 3,085 | 1,371 |
| 2024/06/18 | 3,080 | 3,085 | 3,070 | 3,075 | 1,512 |
| 2024/06/17 | 3,085 | 3,085 | 3,040 | 3,055 | 4,428 |
| 2024/06/14 | 3,095 | 3,130 | 3,090 | 3,110 | 10,561 |
| 2024/06/13 | 3,150 | 3,150 | 3,105 | 3,105 | 3,160 |
| 2024/06/12 | 3,120 | 3,125 | 3,110 | 3,120 | 598 |
| 2024/06/11 | 3,135 | 3,155 | 3,130 | 3,135 | 4,288 |
| 2024/06/10 | 3,105 | 3,135 | 3,105 | 3,130 | 4,829 |
| 2024/06/07 | 3,105 | 3,105 | 3,095 | 3,095 | 1,299 |
| 2024/06/06 | 3,120 | 3,135 | 3,100 | 3,110 | 10,881 |
| 2024/06/05 | 3,100 | 3,100 | 3,075 | 3,085 | 21,405 |
| 2024/06/04 | 3,100 | 3,120 | 3,095 | 3,110 | 3,120 |
| 2024/06/03 | 3,115 | 3,130 | 3,105 | 3,120 | 3,674 |
| 2024/05/31 | 3,050 | 3,095 | 3,050 | 3,095 | 4,264 |
| 2024/05/30 | 3,045 | 3,060 | 3,020 | 3,060 | 4,307 |
| 2024/05/29 | 3,125 | 3,140 | 3,085 | 3,085 | 3,032 |
| 2024/05/28 | 3,120 | 3,130 | 3,110 | 3,120 | 582 |
| 2024/05/27 | 3,115 | 3,120 | 3,100 | 3,120 | 3,445 |
| 2024/05/24 | 3,085 | 3,110 | 3,075 | 3,100 | 2,546 |
| 2024/05/23 | 3,125 | 3,140 | 3,100 | 3,135 | 4,659 |
| 2024/05/22 | 3,125 | 3,125 | 3,095 | 3,110 | 3,391 |
| 2024/05/21 | 3,155 | 3,155 | 3,125 | 3,135 | 2,220 |
| 2024/05/20 | 3,115 | 3,160 | 3,110 | 3,125 | 3,847 |
| 2024/05/17 | 3,105 | 3,115 | 3,090 | 3,110 | 943 |
| 2024/05/16 | 3,115 | 3,125 | 3,085 | 3,115 | 6,356 |
| 2024/05/15 | 3,090 | 3,115 | 3,075 | 3,080 | 2,060 |
| 2024/05/14 | 3,060 | 3,080 | 3,050 | 3,075 | 1,232 |
| 2024/05/13 | 3,065 | 3,070 | 3,045 | 3,065 | 1,396 |
| 2024/05/10 | 3,090 | 3,105 | 3,060 | 3,065 | 4,843 |
| 2024/05/09 | 3,075 | 3,080 | 3,055 | 3,055 | 3,004 |
| 2024/05/08 | 3,105 | 3,105 | 3,060 | 3,065 | 3,926 |
| 2024/05/07 | 3,115 | 3,120 | 3,090 | 3,110 | 16,621 |
| 2024/05/02 | 3,055 | 3,075 | 3,040 | 3,065 | 10,852 |
| 2024/05/01 | 3,050 | 3,080 | 3,050 | 3,070 | 25,872 |
| 2024/04/30 | 3,080 | 3,095 | 3,060 | 3,075 | 8,260 |
| 2024/04/26 | 3,030 | 3,055 | 3,015 | 3,040 | 2,035 |
| 2024/04/25 | 3,040 | 3,050 | 3,015 | 3,020 | 4,811 |
| 2024/04/24 | 3,045 | 3,085 | 3,040 | 3,080 | 16,065 |
| 2024/04/23 | 3,035 | 3,035 | 2,999 | 3,015 | 3,627 |
| 2024/04/22 | 2,987 | 3,010 | 2,973 | 3,010 | 26,525 |
| 2024/04/19 | 3,020 | 3,020 | 2,946 | 2,978 | 56,682 |
| 2024/04/18 | 3,030 | 3,060 | 3,015 | 3,055 | 71,181 |
| 2024/04/17 | 3,095 | 3,100 | 3,040 | 3,050 | 3,731 |
| 2024/04/16 | 3,100 | 3,105 | 3,070 | 3,085 | 5,502 |
| 2024/04/15 | 3,130 | 3,145 | 3,110 | 3,145 | 3,275 |
| 2024/04/12 | 3,190 | 3,190 | 3,165 | 3,175 | 2,013 |
| 2024/04/11 | 3,135 | 3,165 | 3,130 | 3,165 | 1,299 |
| 2024/04/10 | 3,180 | 3,185 | 3,165 | 3,175 | 2,227 |
| 2024/04/09 | 3,165 | 3,190 | 3,165 | 3,190 | 2,280 |
| 2024/04/08 | 3,160 | 3,180 | 3,145 | 3,150 | 3,398 |
| 2024/04/05 | 3,145 | 3,150 | 3,110 | 3,130 | 5,847 |
| 2024/04/04 | 3,210 | 3,230 | 3,190 | 3,195 | 14,097 |
| 2024/04/03 | 3,170 | 3,185 | 3,150 | 3,175 | 4,351 |
| 2024/04/02 | 3,205 | 3,225 | 3,185 | 3,215 | 6,895 |
| 2024/04/01 | 3,260 | 3,265 | 3,180 | 3,195 | 6,863 |
| 2024/03/29 | 3,230 | 3,250 | 3,230 | 3,245 | 4,688 |
| 2024/03/28 | 3,230 | 3,245 | 3,215 | 3,220 | 5,764 |
| 2024/03/27 | 3,230 | 3,265 | 3,225 | 3,255 | 4,404 |
| 2024/03/26 | 3,225 | 3,230 | 3,210 | 3,225 | 1,614 |
| 2024/03/25 | 3,245 | 3,255 | 3,225 | 3,225 | 5,693 |
| 2024/03/22 | 3,265 | 3,275 | 3,245 | 3,265 | 13,445 |
| 2024/03/21 | 3,240 | 3,255 | 3,220 | 3,245 | 9,498 |
| 2024/03/19 | 3,155 | 3,185 | 3,140 | 3,185 | 5,798 |
| 2024/03/18 | 3,100 | 3,170 | 3,100 | 3,170 | 2,563 |
| 2024/03/15 | 3,075 | 3,095 | 3,070 | 3,085 | 2,685 |
| 2024/03/14 | 3,080 | 3,095 | 3,060 | 3,095 | 3,398 |
| 2024/03/13 | 3,125 | 3,125 | 3,065 | 3,085 | 4,668 |
| 2024/03/12 | 3,075 | 3,095 | 3,050 | 3,095 | 5,938 |
| 2024/03/11 | 3,110 | 3,115 | 3,065 | 3,095 | 9,346 |
| 2024/03/08 | 3,160 | 3,185 | 3,155 | 3,165 | 6,007 |
| 2024/03/07 | 3,215 | 3,225 | 3,145 | 3,160 | 6,219 |
| 2024/03/06 | 3,180 | 3,200 | 3,175 | 3,200 | 3,874 |
| 2024/03/05 | 3,180 | 3,205 | 3,175 | 3,200 | 4,564 |
| 2024/03/04 | 3,205 | 3,215 | 3,185 | 3,195 | 9,191 |
| 2024/03/01 | 3,130 | 3,190 | 3,130 | 3,185 | 5,566 |
| 2024/02/29 | 3,110 | 3,130 | 3,100 | 3,125 | 5,062 |
| 2024/02/28 | 3,130 | 3,130 | 3,115 | 3,125 | 3,498 |
| 2024/02/27 | 3,130 | 3,140 | 3,115 | 3,130 | 3,576 |
| 2024/02/26 | 3,140 | 3,140 | 3,120 | 3,120 | 4,102 |
| 2024/02/22 | 3,095 | 3,120 | 3,080 | 3,120 | 29,246 |
| 2024/02/21 | 3,045 | 3,055 | 3,035 | 3,050 | 3,884 |
| 2024/02/20 | 3,070 | 3,085 | 3,050 | 3,060 | 2,102 |
| 2024/02/19 | 3,060 | 3,075 | 3,050 | 3,065 | 2,100 |
| 2024/02/16 | 3,080 | 3,100 | 3,055 | 3,060 | 11,426 |
| 2024/02/15 | 3,040 | 3,045 | 3,020 | 3,040 | 6,318 |
| 2024/02/14 | 3,000 | 3,015 | 2,994 | 3,000 | 5,820 |
| 2024/02/13 | 2,991 | 3,030 | 2,984 | 3,020 | 9,041 |
| 2024/02/09 | 2,948 | 2,969 | 2,940 | 2,942 | 8,165 |
| 2024/02/08 | 2,897 | 2,943 | 2,893 | 2,938 | 10,997 |
| 2024/02/07 | 2,862 | 2,882 | 2,855 | 2,879 | 6,486 |
| 2024/02/06 | 2,890 | 2,891 | 2,874 | 2,879 | 2,524 |
| 2024/02/05 | 2,906 | 2,906 | 2,884 | 2,899 | 1,346 |
| 2024/02/02 | 2,885 | 2,902 | 2,875 | 2,879 | 2,225 |
| 2024/02/01 | 2,865 | 2,878 | 2,861 | 2,865 | 2,273 |
| 2024/01/31 | 2,843 | 2,891 | 2,842 | 2,891 | 4,176 |
| 2024/01/30 | 2,886 | 2,886 | 2,870 | 2,870 | 1,542 |
| 2024/01/29 | 2,852 | 2,881 | 2,852 | 2,869 | 2,363 |
| 2024/01/26 | 2,863 | 2,870 | 2,843 | 2,845 | 4,980 |
| 2024/01/25 | 2,879 | 2,892 | 2,860 | 2,888 | 16,764 |
| 2024/01/24 | 2,906 | 2,906 | 2,875 | 2,886 | 16,685 |
| 2024/01/23 | 2,919 | 2,946 | 2,902 | 2,908 | 18,553 |
| 2024/01/22 | 2,898 | 2,914 | 2,892 | 2,914 | 19,343 |
| 2024/01/19 | 2,873 | 2,878 | 2,850 | 2,866 | 8,353 |
| 2024/01/18 | 2,820 | 2,845 | 2,816 | 2,823 | 3,036 |
| 2024/01/17 | 2,861 | 2,887 | 2,826 | 2,828 | 6,722 |
| 2024/01/16 | 2,860 | 2,863 | 2,834 | 2,840 | 5,076 |
| 2024/01/15 | 2,837 | 2,868 | 2,832 | 2,863 | 6,854 |
| 2024/01/12 | 2,818 | 2,845 | 2,816 | 2,832 | 17,317 |
| 2024/01/11 | 2,781 | 2,800 | 2,775 | 2,797 | 8,616 |
| 2024/01/10 | 2,701 | 2,752 | 2,699 | 2,747 | 13,483 |
| 2024/01/09 | 2,693 | 2,707 | 2,679 | 2,690 | 10,142 |
| 2024/01/05 | 2,658 | 2,674 | 2,650 | 2,661 | 9,898 |
| 2024/01/04 | 2,628 | 2,658 | 2,606 | 2,658 | 7,850 |
| 2023/12/29 | 2,687 | 2,702 | 2,675 | 2,685 | 8,571 |
| 2023/12/28 | 2,686 | 2,736 | 2,682 | 2,736 | 3,553 |
| 2023/12/27 | 2,687 | 2,705 | 2,687 | 2,702 | 3,266 |
| 2023/12/26 | 2,671 | 2,671 | 2,661 | 2,666 | 1,119 |
| 2023/12/25 | 2,678 | 2,678 | 2,663 | 2,667 | 1,687 |
| 2023/12/22 | 2,668 | 2,674 | 2,656 | 2,658 | 6,196 |
| 2023/12/21 | 2,666 | 2,670 | 2,653 | 2,657 | 7,762 |
| 2023/12/20 | 2,685 | 2,712 | 2,685 | 2,704 | 39,845 |
| 2023/12/19 | 2,630 | 2,662 | 2,620 | 2,662 | 1,487 |
| 2023/12/18 | 2,631 | 2,631 | 2,610 | 2,627 | 2,656 |
| 2023/12/15 | 2,628 | 2,655 | 2,625 | 2,643 | 3,833 |
| 2023/12/14 | 2,649 | 2,658 | 2,607 | 2,618 | 2,014 |
| 2023/12/13 | 2,644 | 2,652 | 2,633 | 2,638 | 2,521 |
| 2023/12/12 | 2,658 | 2,659 | 2,630 | 2,630 | 18,468 |
| 2023/12/11 | 2,623 | 2,639 | 2,622 | 2,631 | 7,236 |
| 2023/12/08 | 2,608 | 2,612 | 2,582 | 2,586 | 9,988 |
| 2023/12/07 | 2,655 | 2,658 | 2,630 | 2,635 | 2,341 |
| 2023/12/06 | 2,641 | 2,682 | 2,640 | 2,680 | 1,994 |
| 2023/12/05 | 2,648 | 2,648 | 2,624 | 2,629 | 2,095 |
| 2023/12/04 | 2,674 | 2,674 | 2,648 | 2,662 | 1,746 |
| 2023/12/01 | 2,693 | 2,693 | 2,679 | 2,680 | 894 |
| 2023/11/30 | 2,663 | 2,683 | 2,659 | 2,683 | 703 |
| 2023/11/29 | 2,667 | 2,686 | 2,660 | 2,669 | 13,181 |
| 2023/11/28 | 2,689 | 2,689 | 2,670 | 2,678 | 581 |
| 2023/11/27 | 2,702 | 2,710 | 2,678 | 2,679 | 1,782 |
| 2023/11/24 | 2,709 | 2,710 | 2,696 | 2,698 | 2,041 |
| 2023/11/22 | 2,660 | 2,693 | 2,660 | 2,679 | 565 |
| 2023/11/21 | 2,683 | 2,683 | 2,667 | 2,673 | 486 |
| 2023/11/20 | 2,688 | 2,714 | 2,675 | 2,675 | 2,293 |
| 2023/11/17 | 2,668 | 2,692 | 2,668 | 2,691 | 1,758 |
| 2023/11/16 | 2,678 | 2,695 | 2,664 | 2,679 | 5,869 |
| 2023/11/15 | 2,664 | 2,690 | 2,660 | 2,689 | 10,414 |
| 2023/11/14 | 2,628 | 2,633 | 2,618 | 2,625 | 2,178 |
| 2023/11/13 | 2,635 | 2,637 | 2,605 | 2,611 | 4,167 |
| 2023/11/10 | 2,600 | 2,614 | 2,584 | 2,614 | 6,379 |
| 2023/11/09 | 2,590 | 2,624 | 2,583 | 2,619 | 2,163 |
| 2023/11/08 | 2,608 | 2,608 | 2,570 | 2,580 | 1,052 |
| 2023/11/07 | 2,611 | 2,611 | 2,587 | 2,587 | 1,062 |
| 2023/11/06 | 2,613 | 2,626 | 2,610 | 2,619 | 8,617 |
| 2023/11/02 | 2,569 | 2,571 | 2,557 | 2,564 | 43,076 |
| 2023/11/01 | 2,516 | 2,534 | 2,516 | 2,533 | 10,383 |
| 2023/10/31 | 2,461 | 2,481 | 2,449 | 2,474 | 2,037 |
| 2023/10/30 | 2,459 | 2,464 | 2,450 | 2,458 | 33,061 |
| 2023/10/27 | 2,468 | 2,491 | 2,461 | 2,487 | 2,563 |
| 2023/10/26 | 2,469 | 2,475 | 2,451 | 2,451 | 5,387 |
| 2023/10/25 | 2,513 | 2,522 | 2,503 | 2,506 | 5,278 |
| 2023/10/24 | 2,499 | 2,500 | 2,450 | 2,493 | 2,829 |
| 2023/10/23 | 2,498 | 2,500 | 2,484 | 2,487 | 1,076 |
| 2023/10/20 | 2,506 | 2,518 | 2,495 | 2,508 | 12,700 |
| 2023/10/19 | 2,530 | 2,540 | 2,518 | 2,522 | 3,513 |
| 2023/10/18 | 2,570 | 2,573 | 2,556 | 2,572 | 15,840 |
| 2023/10/17 | 2,575 | 2,586 | 2,560 | 2,566 | 3,902 |
| 2023/10/16 | 2,561 | 2,561 | 2,532 | 2,538 | 43,672 |
| 2023/10/13 | 2,591 | 2,607 | 2,587 | 2,588 | 3,443 |
| 2023/10/12 | 2,577 | 2,605 | 2,577 | 2,603 | 8,568 |
| 2023/10/11 | 2,555 | 2,568 | 2,552 | 2,562 | 3,043 |
| 2023/10/10 | 2,516 | 2,550 | 2,516 | 2,548 | 9,288 |
| 2023/10/06 | 2,487 | 2,497 | 2,480 | 2,487 | 2,355 |
| 2023/10/05 | 2,467 | 2,492 | 2,451 | 2,489 | 3,018 |
| 2023/10/04 | 2,461 | 2,473 | 2,445 | 2,449 | 8,019 |
| 2023/10/03 | 2,532 | 2,534 | 2,499 | 2,504 | 4,842 |