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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,883 | 2,897 | 2,875 | 2,881 | 7,274 |
| 2025/04/25 | 2,839 | 2,880 | 2,839 | 2,866 | 6,208 |
| 2025/04/24 | 2,833 | 2,835 | 2,810 | 2,817 | 5,981 |
| 2025/04/23 | 2,826 | 2,827 | 2,785 | 2,804 | 5,441 |
| 2025/04/22 | 2,750 | 2,759 | 2,741 | 2,743 | 19,441 |
| 2025/04/21 | 2,765 | 2,780 | 2,749 | 2,750 | 608 |
| 2025/04/18 | 2,780 | 2,800 | 2,751 | 2,800 | 12,167 |
| 2025/04/17 | 2,740 | 2,762 | 2,729 | 2,749 | 5,621 |
| 2025/04/16 | 2,757 | 2,757 | 2,705 | 2,730 | 1,471 |
| 2025/04/15 | 2,757 | 2,769 | 2,752 | 2,755 | 12,975 |
| 2025/04/14 | 2,734 | 2,759 | 2,721 | 2,749 | 3,556 |
| 2025/04/11 | 2,640 | 2,707 | 2,620 | 2,707 | 2,351 |
| 2025/04/10 | 2,835 | 2,835 | 2,738 | 2,788 | 12,939 |
| 2025/04/09 | 2,584 | 2,591 | 2,511 | 2,585 | 5,497 |
| 2025/04/08 | 2,610 | 2,670 | 2,605 | 2,655 | 37,689 |
| 2025/04/07 | 2,531 | 2,567 | 2,460 | 2,548 | 22,016 |
| 2025/04/04 | 2,732 | 2,758 | 2,673 | 2,731 | 35,687 |
| 2025/04/03 | 2,742 | 2,799 | 2,731 | 2,770 | 7,331 |
| 2025/04/02 | 2,869 | 2,876 | 2,847 | 2,876 | 6,129 |
| 2025/04/01 | 2,874 | 2,895 | 2,856 | 2,869 | 9,419 |
| 2025/03/31 | 2,920 | 2,920 | 2,856 | 2,875 | 20,864 |
| 2025/03/28 | 2,976 | 2,996 | 2,961 | 2,961 | 241,101 |
| 2025/03/27 | 3,005 | 3,020 | 2,993 | 3,010 | 2,174 |
| 2025/03/26 | 3,030 | 3,050 | 3,015 | 3,035 | 2,602 |
| 2025/03/25 | 3,020 | 3,040 | 3,005 | 3,015 | 1,070 |
| 2025/03/24 | 3,015 | 3,015 | 3,000 | 3,000 | 496 |
| 2025/03/21 | 3,010 | 3,030 | 2,996 | 3,005 | 2,320 |
| 2025/03/19 | 3,005 | 3,040 | 3,005 | 3,015 | 1,865 |
| 2025/03/18 | 3,015 | 3,030 | 3,010 | 3,030 | 3,877 |
| 2025/03/17 | 2,983 | 2,994 | 2,979 | 2,994 | 1,620 |
| 2025/03/14 | 2,936 | 2,962 | 2,915 | 2,960 | 2,322 |
| 2025/03/13 | 2,962 | 2,975 | 2,932 | 2,947 | 1,394 |
| 2025/03/12 | 2,935 | 2,944 | 2,920 | 2,935 | 2,095 |
| 2025/03/11 | 2,898 | 2,942 | 2,866 | 2,938 | 6,248 |
| 2025/03/10 | 2,991 | 2,991 | 2,925 | 2,960 | 2,221 |
| 2025/03/07 | 2,969 | 2,969 | 2,934 | 2,941 | 4,939 |
| 2025/03/06 | 3,010 | 3,020 | 2,996 | 3,000 | 3,406 |
| 2025/03/05 | 2,981 | 2,997 | 2,963 | 2,989 | 2,946 |
| 2025/03/04 | 2,980 | 2,984 | 2,935 | 2,977 | 10,682 |
| 2025/03/03 | 3,005 | 3,015 | 2,979 | 3,005 | 2,385 |
| 2025/02/28 | 3,010 | 3,010 | 2,936 | 2,975 | 13,692 |
| 2025/02/27 | 3,050 | 3,060 | 3,030 | 3,055 | 3,804 |
| 2025/02/26 | 3,035 | 3,040 | 3,010 | 3,040 | 3,488 |
| 2025/02/25 | 3,040 | 3,070 | 3,035 | 3,060 | 6,337 |
| 2025/02/21 | 3,070 | 3,095 | 3,065 | 3,095 | 2,153 |
| 2025/02/20 | 3,110 | 3,110 | 3,060 | 3,090 | 4,227 |
| 2025/02/19 | 3,125 | 3,130 | 3,110 | 3,130 | 10,991 |
| 2025/02/18 | 3,125 | 3,145 | 3,120 | 3,140 | 4,102 |
| 2025/02/17 | 3,120 | 3,125 | 3,105 | 3,120 | 2,397 |
| 2025/02/14 | 3,155 | 3,155 | 3,115 | 3,115 | 4,151 |
| 2025/02/13 | 3,120 | 3,155 | 3,115 | 3,150 | 5,868 |
| 2025/02/12 | 3,115 | 3,115 | 3,090 | 3,100 | 28,742 |
| 2025/02/10 | 3,080 | 3,100 | 3,080 | 3,100 | 2,764 |
| 2025/02/07 | 3,105 | 3,110 | 3,090 | 3,100 | 1,366 |
| 2025/02/06 | 3,095 | 3,120 | 3,095 | 3,120 | 3,081 |
| 2025/02/05 | 3,105 | 3,115 | 3,080 | 3,095 | 1,725 |
| 2025/02/04 | 3,130 | 3,130 | 3,075 | 3,095 | 3,316 |
| 2025/02/03 | 3,080 | 3,095 | 3,060 | 3,075 | 27,806 |
| 2025/01/31 | 3,150 | 3,160 | 3,145 | 3,145 | 2,921 |
| 2025/01/30 | 3,130 | 3,155 | 3,125 | 3,150 | 4,430 |
| 2025/01/29 | 3,145 | 3,145 | 3,120 | 3,145 | 7,601 |
| 2025/01/28 | 3,120 | 3,140 | 3,095 | 3,120 | 14,672 |
| 2025/01/27 | 3,195 | 3,205 | 3,145 | 3,150 | 1,849 |
| 2025/01/24 | 3,170 | 3,210 | 3,170 | 3,180 | 8,994 |
| 2025/01/23 | 3,160 | 3,190 | 3,160 | 3,180 | 7,647 |
| 2025/01/22 | 3,125 | 3,160 | 3,125 | 3,145 | 5,756 |
| 2025/01/21 | 3,125 | 3,125 | 3,080 | 3,110 | 7,919 |
| 2025/01/20 | 3,075 | 3,115 | 3,075 | 3,100 | 2,733 |
| 2025/01/17 | 3,070 | 3,070 | 3,030 | 3,070 | 1,920 |
| 2025/01/16 | 3,080 | 3,105 | 3,065 | 3,080 | 4,020 |
| 2025/01/15 | 3,095 | 3,095 | 3,055 | 3,055 | 1,422 |
| 2025/01/14 | 3,115 | 3,115 | 3,050 | 3,070 | 6,054 |
| 2025/01/10 | 3,150 | 3,150 | 3,120 | 3,125 | 2,880 |
| 2025/01/09 | 3,165 | 3,180 | 3,135 | 3,170 | 1,799 |
| 2025/01/08 | 3,185 | 3,195 | 3,160 | 3,190 | 3,150 |
| 2025/01/07 | 3,180 | 3,210 | 3,155 | 3,180 | 7,224 |
| 2025/01/06 | 3,195 | 3,215 | 3,140 | 3,140 | 2,438 |
| 2024/12/30 | 3,245 | 3,245 | 3,200 | 3,230 | 3,814 |
| 2024/12/27 | 3,175 | 3,245 | 3,175 | 3,245 | 5,631 |
| 2024/12/26 | 3,145 | 3,175 | 3,140 | 3,170 | 5,597 |
| 2024/12/25 | 3,150 | 3,150 | 3,125 | 3,140 | 1,425 |
| 2024/12/24 | 3,150 | 3,150 | 3,125 | 3,140 | 953 |
| 2024/12/23 | 3,120 | 3,145 | 3,115 | 3,145 | 3,387 |
| 2024/12/20 | 3,130 | 3,135 | 3,090 | 3,090 | 6,012 |
| 2024/12/19 | 3,075 | 3,125 | 3,070 | 3,125 | 5,561 |
| 2024/12/18 | 3,155 | 3,160 | 3,135 | 3,145 | 1,106 |
| 2024/12/17 | 3,180 | 3,185 | 3,155 | 3,170 | 1,804 |
| 2024/12/16 | 3,170 | 3,180 | 3,155 | 3,180 | 760 |
| 2024/12/13 | 3,195 | 3,195 | 3,150 | 3,170 | 1,282 |
| 2024/12/12 | 3,200 | 3,210 | 3,190 | 3,200 | 44,608 |
| 2024/12/11 | 3,155 | 3,160 | 3,140 | 3,150 | 629 |
| 2024/12/10 | 3,155 | 3,165 | 3,145 | 3,160 | 597 |
| 2024/12/09 | 3,165 | 3,165 | 3,130 | 3,150 | 720 |
| 2024/12/06 | 3,170 | 3,170 | 3,125 | 3,130 | 1,844 |
| 2024/12/05 | 3,170 | 3,180 | 3,150 | 3,160 | 4,745 |
| 2024/12/04 | 3,150 | 3,165 | 3,130 | 3,145 | 1,527 |
| 2024/12/03 | 3,095 | 3,165 | 3,095 | 3,135 | 7,007 |
| 2024/12/02 | 3,060 | 3,090 | 3,045 | 3,085 | 511 |
| 2024/11/29 | 3,080 | 3,080 | 3,050 | 3,055 | 2,602 |
| 2024/11/28 | 3,040 | 3,085 | 3,030 | 3,085 | 606 |
| 2024/11/27 | 3,080 | 3,080 | 3,050 | 3,050 | 1,845 |
| 2024/11/26 | 3,105 | 3,105 | 3,050 | 3,100 | 5,425 |
| 2024/11/25 | 3,115 | 3,135 | 3,100 | 3,125 | 3,493 |
| 2024/11/22 | 3,075 | 3,085 | 3,060 | 3,085 | 785 |
| 2024/11/21 | 3,070 | 3,070 | 3,040 | 3,060 | 3,804 |
| 2024/11/20 | 3,095 | 3,095 | 3,065 | 3,080 | 1,806 |
| 2024/11/19 | 3,085 | 3,100 | 3,065 | 3,100 | 932 |
| 2024/11/18 | 3,075 | 3,095 | 3,060 | 3,075 | 1,697 |
| 2024/11/15 | 3,120 | 3,140 | 3,105 | 3,125 | 344 |
| 2024/11/14 | 3,110 | 3,140 | 3,095 | 3,105 | 780 |
| 2024/11/13 | 3,165 | 3,165 | 3,095 | 3,120 | 2,809 |
| 2024/11/12 | 3,185 | 3,200 | 3,135 | 3,165 | 2,643 |
| 2024/11/11 | 3,150 | 3,185 | 3,150 | 3,185 | 2,554 |
| 2024/11/08 | 3,180 | 3,200 | 3,160 | 3,170 | 1,720 |
| 2024/11/07 | 3,195 | 3,200 | 3,135 | 3,160 | 3,264 |
| 2024/11/06 | 3,120 | 3,185 | 3,105 | 3,160 | 6,057 |
| 2024/11/05 | 3,085 | 3,100 | 3,060 | 3,085 | 9,699 |
| 2024/11/01 | 3,075 | 3,085 | 3,045 | 3,055 | 10,453 |
| 2024/10/31 | 3,150 | 3,150 | 3,115 | 3,140 | 2,163 |
| 2024/10/30 | 3,145 | 3,160 | 3,135 | 3,155 | 12,702 |
| 2024/10/29 | 3,090 | 3,120 | 3,085 | 3,115 | 8,570 |
| 2024/10/28 | 3,020 | 3,110 | 3,020 | 3,105 | 9,095 |
| 2024/10/25 | 3,055 | 3,055 | 3,025 | 3,035 | 9,064 |
| 2024/10/24 | 3,035 | 3,075 | 3,025 | 3,065 | 8,728 |
| 2024/10/23 | 3,085 | 3,090 | 3,045 | 3,060 | 2,737 |
| 2024/10/22 | 3,130 | 3,130 | 3,065 | 3,085 | 2,524 |
| 2024/10/21 | 3,125 | 3,140 | 3,110 | 3,135 | 1,236 |
| 2024/10/18 | 3,150 | 3,150 | 3,120 | 3,125 | 2,006 |
| 2024/10/17 | 3,160 | 3,160 | 3,120 | 3,130 | 7,480 |
| 2024/10/16 | 3,135 | 3,155 | 3,120 | 3,150 | 2,658 |
| 2024/10/15 | 3,220 | 3,230 | 3,200 | 3,205 | 4,497 |
| 2024/10/11 | 3,165 | 3,180 | 3,160 | 3,170 | 2,206 |
| 2024/10/10 | 3,180 | 3,180 | 3,150 | 3,165 | 875 |
| 2024/10/09 | 3,160 | 3,160 | 3,140 | 3,145 | 3,258 |
| 2024/10/08 | 3,130 | 3,140 | 3,115 | 3,125 | 4,323 |
| 2024/10/07 | 3,160 | 3,175 | 3,150 | 3,155 | 6,983 |
| 2024/10/04 | 3,080 | 3,110 | 3,080 | 3,090 | 15,754 |