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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,550 | 1,566 | 1,542 | 1,546 | 950 |
| 2016/12/29 | 1,571 | 1,571 | 1,553 | 1,559 | 401 |
| 2016/12/28 | 1,587 | 1,587 | 1,570 | 1,571 | 229 |
| 2016/12/27 | 1,580 | 1,588 | 1,573 | 1,575 | 716 |
| 2016/12/26 | 1,580 | 1,580 | 1,576 | 1,579 | 300 |
| 2016/12/22 | 1,578 | 1,602 | 1,571 | 1,575 | 1,463 |
| 2016/12/21 | 1,582 | 1,590 | 1,572 | 1,572 | 660 |
| 2016/12/20 | 1,573 | 1,576 | 1,568 | 1,576 | 536 |
| 2016/12/19 | 1,572 | 1,575 | 1,568 | 1,573 | 290 |
| 2016/12/16 | 1,571 | 1,573 | 1,497 | 1,569 | 1,166 |
| 2016/12/15 | 1,563 | 1,572 | 1,557 | 1,557 | 402 |
| 2016/12/14 | 1,559 | 1,567 | 1,557 | 1,557 | 762 |
| 2016/12/13 | 1,553 | 1,559 | 1,544 | 1,559 | 789 |
| 2016/12/12 | 1,560 | 1,565 | 1,545 | 1,554 | 748 |
| 2016/12/09 | 1,523 | 1,544 | 1,515 | 1,540 | 2,441 |
| 2016/12/08 | 1,509 | 1,564 | 1,509 | 1,519 | 977 |
| 2016/12/07 | 1,491 | 1,501 | 1,491 | 1,495 | 59 |
| 2016/12/06 | 1,493 | 1,547 | 1,485 | 1,487 | 2,021 |
| 2016/12/05 | 1,500 | 1,500 | 1,475 | 1,483 | 492 |
| 2016/12/02 | 1,502 | 1,506 | 1,481 | 1,504 | 1,629 |
| 2016/12/01 | 1,505 | 1,519 | 1,500 | 1,507 | 1,944 |
| 2016/11/30 | 1,492 | 1,493 | 1,485 | 1,487 | 1,032 |
| 2016/11/29 | 1,480 | 1,491 | 1,476 | 1,490 | 158 |
| 2016/11/28 | 1,476 | 1,485 | 1,476 | 1,485 | 1,393 |
| 2016/11/25 | 1,482 | 1,497 | 1,480 | 1,481 | 667 |
| 2016/11/24 | 1,483 | 1,490 | 1,477 | 1,477 | 574 |
| 2016/11/22 | 1,459 | 1,481 | 1,453 | 1,475 | 248 |
| 2016/11/21 | 1,480 | 1,485 | 1,445 | 1,460 | 1,621 |
| 2016/11/18 | 1,472 | 1,481 | 1,452 | 1,455 | 2,260 |
| 2016/11/17 | 1,441 | 1,449 | 1,437 | 1,448 | 77 |
| 2016/11/16 | 1,440 | 1,450 | 1,437 | 1,441 | 1,700 |
| 2016/11/15 | 1,435 | 1,441 | 1,421 | 1,421 | 186 |
| 2016/11/14 | 1,416 | 1,444 | 1,413 | 1,425 | 1,275 |
| 2016/11/11 | 1,420 | 1,432 | 1,407 | 1,407 | 1,460 |
| 2016/11/10 | 1,402 | 1,414 | 1,357 | 1,407 | 3,334 |
| 2016/11/09 | 1,410 | 1,410 | 1,305 | 1,327 | 3,106 |
| 2016/11/08 | 1,402 | 1,402 | 1,390 | 1,391 | 97 |
| 2016/11/07 | 1,390 | 1,399 | 1,380 | 1,390 | 310 |
| 2016/11/04 | 1,374 | 1,381 | 1,363 | 1,369 | 702 |
| 2016/11/02 | 1,400 | 1,415 | 1,390 | 1,390 | 113 |
| 2016/11/01 | 1,409 | 1,415 | 1,406 | 1,411 | 100 |
| 2016/10/31 | 1,407 | 1,415 | 1,407 | 1,410 | 158 |
| 2016/10/28 | 1,413 | 1,418 | 1,411 | 1,413 | 110 |
| 2016/10/27 | 1,410 | 1,413 | 1,400 | 1,400 | 35 |
| 2016/10/26 | 1,405 | 1,412 | 1,403 | 1,409 | 141 |
| 2016/10/25 | 1,403 | 1,413 | 1,403 | 1,407 | 300 |
| 2016/10/24 | 1,396 | 1,398 | 1,395 | 1,395 | 181 |
| 2016/10/21 | 1,401 | 1,404 | 1,391 | 1,391 | 232 |
| 2016/10/20 | 1,377 | 1,398 | 1,377 | 1,395 | 241 |
| 2016/10/19 | 1,373 | 1,380 | 1,373 | 1,377 | 389 |
| 2016/10/18 | 1,366 | 1,374 | 1,366 | 1,373 | 45 |
| 2016/10/17 | 1,365 | 1,381 | 1,365 | 1,369 | 63 |
| 2016/10/14 | 1,355 | 1,366 | 1,355 | 1,366 | 97 |
| 2016/10/13 | 1,381 | 1,381 | 1,358 | 1,359 | 223 |
| 2016/10/12 | 1,365 | 1,381 | 1,365 | 1,380 | 172 |
| 2016/10/11 | 1,369 | 1,383 | 1,369 | 1,375 | 1,338 |
| 2016/10/07 | 1,366 | 1,369 | 1,362 | 1,363 | 208 |
| 2016/10/06 | 1,369 | 1,375 | 1,366 | 1,366 | 213 |
| 2016/10/05 | 1,358 | 1,362 | 1,355 | 1,359 | 130 |
| 2016/10/04 | 1,345 | 1,358 | 1,345 | 1,354 | 106 |
| 2016/10/03 | 1,340 | 1,348 | 1,339 | 1,342 | 77 |
| 2016/09/30 | 1,340 | 1,340 | 1,331 | 1,331 | 173 |
| 2016/09/29 | 1,340 | 1,355 | 1,340 | 1,348 | 878 |
| 2016/09/28 | 1,335 | 1,335 | 1,326 | 1,329 | 41 |
| 2016/09/27 | 1,326 | 1,378 | 1,309 | 1,337 | 2,420 |
| 2016/09/26 | 1,340 | 1,341 | 1,333 | 1,333 | 48 |
| 2016/09/23 | 1,350 | 1,350 | 1,346 | 1,347 | 32 |
| 2016/09/21 | 1,330 | 1,355 | 1,325 | 1,345 | 315 |
| 2016/09/20 | 1,326 | 1,335 | 1,324 | 1,331 | 35 |
| 2016/09/16 | 1,331 | 1,331 | 1,321 | 1,331 | 131 |
| 2016/09/15 | 1,335 | 1,335 | 1,318 | 1,325 | 283 |
| 2016/09/14 | 1,343 | 1,349 | 1,337 | 1,343 | 125 |
| 2016/09/13 | 1,346 | 1,350 | 1,341 | 1,344 | 163 |
| 2016/09/12 | 1,354 | 1,354 | 1,337 | 1,343 | 295 |
| 2016/09/09 | 1,366 | 1,372 | 1,359 | 1,362 | 586 |
| 2016/09/08 | 1,365 | 1,367 | 1,355 | 1,364 | 30 |
| 2016/09/07 | 1,365 | 1,365 | 1,361 | 1,365 | 29 |
| 2016/09/06 | 1,363 | 1,374 | 1,361 | 1,365 | 455 |
| 2016/09/05 | 1,366 | 1,385 | 1,359 | 1,359 | 541 |
| 2016/09/02 | 1,365 | 1,365 | 1,359 | 1,359 | 120 |
| 2016/09/01 | 1,362 | 1,364 | 1,355 | 1,355 | 109 |
| 2016/08/31 | 1,347 | 1,365 | 1,346 | 1,365 | 483 |
| 2016/08/30 | 1,340 | 1,349 | 1,334 | 1,345 | 185 |
| 2016/08/29 | 1,331 | 1,350 | 1,301 | 1,346 | 678 |
| 2016/08/26 | 1,328 | 1,330 | 1,320 | 1,320 | 174 |
| 2016/08/25 | 1,339 | 1,341 | 1,334 | 1,341 | 7 |
| 2016/08/24 | 1,339 | 1,343 | 1,334 | 1,335 | 66 |
| 2016/08/23 | 1,340 | 1,340 | 1,330 | 1,333 | 102 |
| 2016/08/22 | 1,343 | 1,343 | 1,334 | 1,334 | 68 |
| 2016/08/19 | 1,340 | 1,345 | 1,331 | 1,345 | 70 |
| 2016/08/18 | 1,345 | 1,345 | 1,330 | 1,334 | 181 |
| 2016/08/17 | 1,343 | 1,351 | 1,342 | 1,349 | 53 |
| 2016/08/16 | 1,364 | 1,364 | 1,342 | 1,342 | 167 |
| 2016/08/15 | 1,354 | 1,360 | 1,354 | 1,358 | 35 |
| 2016/08/12 | 1,350 | 1,369 | 1,350 | 1,361 | 734 |
| 2016/08/10 | 1,348 | 1,353 | 1,316 | 1,346 | 84 |
| 2016/08/09 | 1,338 | 1,350 | 1,313 | 1,350 | 414 |
| 2016/08/08 | 1,326 | 1,339 | 1,325 | 1,334 | 289 |
| 2016/08/05 | 1,312 | 1,317 | 1,305 | 1,305 | 134 |
| 2016/08/04 | 1,304 | 1,308 | 1,291 | 1,303 | 349 |
| 2016/08/03 | 1,306 | 1,318 | 1,296 | 1,302 | 361 |
| 2016/08/02 | 1,328 | 1,332 | 1,323 | 1,323 | 63 |
| 2016/08/01 | 1,321 | 1,341 | 1,320 | 1,341 | 392 |
| 2016/07/29 | 1,327 | 1,341 | 1,303 | 1,326 | 696 |
| 2016/07/28 | 1,338 | 1,338 | 1,328 | 1,330 | 61 |
| 2016/07/27 | 1,331 | 1,353 | 1,331 | 1,341 | 257 |
| 2016/07/26 | 1,336 | 1,336 | 1,315 | 1,325 | 226 |
| 2016/07/25 | 1,345 | 1,350 | 1,342 | 1,342 | 66 |
| 2016/07/22 | 1,339 | 1,342 | 1,335 | 1,338 | 82 |
| 2016/07/21 | 1,356 | 1,363 | 1,345 | 1,346 | 666 |
| 2016/07/20 | 1,339 | 1,344 | 1,331 | 1,340 | 557 |
| 2016/07/19 | 1,330 | 1,344 | 1,327 | 1,340 | 544 |
| 2016/07/15 | 1,320 | 1,335 | 1,320 | 1,325 | 720 |
| 2016/07/14 | 1,305 | 1,318 | 1,305 | 1,316 | 380 |
| 2016/07/13 | 1,309 | 1,322 | 1,302 | 1,302 | 880 |
| 2016/07/12 | 1,278 | 1,310 | 1,278 | 1,293 | 415 |
| 2016/07/11 | 1,254 | 1,272 | 1,249 | 1,267 | 287 |
| 2016/07/08 | 1,232 | 1,240 | 1,220 | 1,227 | 414 |
| 2016/07/07 | 1,251 | 1,251 | 1,232 | 1,232 | 356 |
| 2016/07/06 | 1,231 | 1,245 | 1,227 | 1,245 | 436 |
| 2016/07/05 | 1,286 | 1,286 | 1,272 | 1,272 | 45 |
| 2016/07/04 | 1,288 | 1,288 | 1,270 | 1,284 | 164 |
| 2016/07/01 | 1,273 | 1,280 | 1,272 | 1,272 | 238 |
| 2016/06/30 | 1,292 | 1,292 | 1,271 | 1,273 | 404 |
| 2016/06/29 | 1,260 | 1,270 | 1,254 | 1,262 | 224 |
| 2016/06/28 | 1,248 | 1,256 | 1,202 | 1,253 | 1,216 |
| 2016/06/27 | 1,250 | 1,250 | 1,229 | 1,241 | 352 |
| 2016/06/24 | 1,333 | 1,333 | 1,207 | 1,225 | 2,561 |
| 2016/06/23 | 1,314 | 1,320 | 1,309 | 1,315 | 426 |
| 2016/06/22 | 1,312 | 1,312 | 1,300 | 1,305 | 72 |
| 2016/06/21 | 1,297 | 1,315 | 1,288 | 1,310 | 171 |
| 2016/06/20 | 1,295 | 1,308 | 1,289 | 1,293 | 542 |
| 2016/06/17 | 1,286 | 1,293 | 1,271 | 1,271 | 259 |
| 2016/06/16 | 1,310 | 1,310 | 1,250 | 1,261 | 728 |
| 2016/06/15 | 1,300 | 1,303 | 1,283 | 1,303 | 190 |
| 2016/06/14 | 1,305 | 1,306 | 1,280 | 1,290 | 859 |
| 2016/06/13 | 1,330 | 1,330 | 1,308 | 1,308 | 691 |
| 2016/06/10 | 1,357 | 1,357 | 1,341 | 1,354 | 872 |
| 2016/06/09 | 1,365 | 1,365 | 1,354 | 1,355 | 25 |
| 2016/06/08 | 1,347 | 1,362 | 1,347 | 1,362 | 145 |
| 2016/06/07 | 1,355 | 1,356 | 1,348 | 1,356 | 125 |
| 2016/06/06 | 1,344 | 1,348 | 1,338 | 1,345 | 99 |
| 2016/06/03 | 1,353 | 1,355 | 1,346 | 1,354 | 43 |
| 2016/06/02 | 1,380 | 1,380 | 1,346 | 1,351 | 743 |
| 2016/06/01 | 1,399 | 1,399 | 1,378 | 1,379 | 229 |
| 2016/05/31 | 1,389 | 1,399 | 1,375 | 1,396 | 1,167 |
| 2016/05/30 | 1,376 | 1,382 | 1,370 | 1,380 | 318 |
| 2016/05/27 | 1,365 | 1,370 | 1,364 | 1,368 | 886 |
| 2016/05/26 | 1,370 | 1,375 | 1,358 | 1,359 | 149 |
| 2016/05/25 | 1,350 | 1,362 | 1,350 | 1,358 | 170 |
| 2016/05/24 | 1,345 | 1,351 | 1,342 | 1,342 | 87 |
| 2016/05/23 | 1,359 | 1,365 | 1,343 | 1,349 | 43 |
| 2016/05/20 | 1,355 | 1,356 | 1,348 | 1,355 | 72 |
| 2016/05/19 | 1,348 | 1,365 | 1,348 | 1,349 | 105 |
| 2016/05/18 | 1,336 | 1,362 | 1,336 | 1,348 | 194 |
| 2016/05/17 | 1,340 | 1,354 | 1,340 | 1,344 | 136 |
| 2016/05/16 | 1,340 | 1,351 | 1,340 | 1,340 | 177 |
| 2016/05/13 | 1,350 | 1,361 | 1,336 | 1,342 | 284 |
| 2016/05/12 | 1,330 | 1,355 | 1,330 | 1,347 | 456 |
| 2016/05/11 | 1,366 | 1,366 | 1,345 | 1,349 | 393 |
| 2016/05/10 | 1,315 | 1,345 | 1,315 | 1,342 | 242 |
| 2016/05/09 | 1,324 | 1,324 | 1,312 | 1,315 | 106 |
| 2016/05/06 | 1,317 | 1,319 | 1,302 | 1,309 | 382 |
| 2016/05/02 | 1,308 | 1,315 | 1,300 | 1,314 | 661 |
| 2016/04/28 | 1,410 | 1,429 | 1,355 | 1,360 | 1,364 |
| 2016/04/27 | 1,413 | 1,415 | 1,400 | 1,403 | 40 |
| 2016/04/26 | 1,413 | 1,415 | 1,400 | 1,412 | 418 |
| 2016/04/25 | 1,422 | 1,435 | 1,415 | 1,415 | 392 |
| 2016/04/22 | 1,385 | 1,428 | 1,385 | 1,422 | 2,498 |
| 2016/04/21 | 1,391 | 1,413 | 1,390 | 1,404 | 1,897 |
| 2016/04/20 | 1,380 | 1,390 | 1,370 | 1,370 | 397 |
| 2016/04/19 | 1,365 | 1,377 | 1,364 | 1,374 | 835 |
| 2016/04/18 | 1,341 | 1,341 | 1,322 | 1,329 | 417 |
| 2016/04/15 | 1,357 | 1,376 | 1,350 | 1,371 | 761 |
| 2016/04/14 | 1,344 | 1,380 | 1,317 | 1,372 | 945 |
| 2016/04/13 | 1,308 | 1,340 | 1,308 | 1,328 | 344 |
| 2016/04/12 | 1,285 | 1,298 | 1,270 | 1,298 | 247 |
| 2016/04/11 | 1,293 | 1,293 | 1,251 | 1,285 | 437 |
| 2016/04/08 | 1,275 | 1,313 | 1,264 | 1,313 | 242 |
| 2016/04/07 | 1,288 | 1,308 | 1,274 | 1,282 | 1,497 |
| 2016/04/06 | 1,280 | 1,287 | 1,274 | 1,279 | 1,519 |
| 2016/04/05 | 1,309 | 1,338 | 1,281 | 1,281 | 887 |
| 2016/04/04 | 1,319 | 1,320 | 1,302 | 1,306 | 1,245 |
| 2016/04/01 | 1,368 | 1,368 | 1,313 | 1,320 | 1,180 |
| 2016/03/31 | 1,379 | 1,384 | 1,365 | 1,368 | 1,385 |
| 2016/03/30 | 1,382 | 1,389 | 1,375 | 1,376 | 284 |
| 2016/03/29 | 1,380 | 1,393 | 1,372 | 1,384 | 567 |
| 2016/03/28 | 1,381 | 1,388 | 1,365 | 1,372 | 1,927 |
| 2016/03/25 | 1,365 | 1,396 | 1,365 | 1,375 | 184 |
| 2016/03/24 | 1,379 | 1,380 | 1,365 | 1,380 | 268 |
| 2016/03/23 | 1,382 | 1,385 | 1,372 | 1,383 | 170 |
| 2016/03/22 | 1,360 | 1,386 | 1,360 | 1,374 | 447 |
| 2016/03/18 | 1,369 | 1,369 | 1,345 | 1,352 | 455 |
| 2016/03/17 | 1,377 | 1,395 | 1,360 | 1,362 | 667 |
| 2016/03/16 | 1,380 | 1,384 | 1,371 | 1,377 | 279 |
| 2016/03/15 | 1,394 | 1,403 | 1,380 | 1,383 | 416 |
| 2016/03/14 | 1,385 | 1,449 | 1,383 | 1,397 | 2,721 |
| 2016/03/11 | 1,339 | 1,428 | 1,339 | 1,365 | 1,916 |
| 2016/03/10 | 1,352 | 1,375 | 1,350 | 1,375 | 173 |
| 2016/03/09 | 1,353 | 1,354 | 1,335 | 1,347 | 447 |
| 2016/03/08 | 1,376 | 1,381 | 1,345 | 1,362 | 639 |
| 2016/03/07 | 1,382 | 1,382 | 1,369 | 1,376 | 443 |
| 2016/03/04 | 1,354 | 1,377 | 1,354 | 1,371 | 202 |
| 2016/03/03 | 1,337 | 1,375 | 1,336 | 1,336 | 781 |
| 2016/03/02 | 1,336 | 1,360 | 1,336 | 1,351 | 1,631 |
| 2016/03/01 | 1,310 | 1,313 | 1,286 | 1,313 | 292 |
| 2016/02/29 | 1,337 | 1,337 | 1,300 | 1,303 | 717 |
| 2016/02/26 | 1,318 | 1,355 | 1,314 | 1,333 | 569 |
| 2016/02/25 | 1,314 | 1,315 | 1,290 | 1,314 | 540 |
| 2016/02/24 | 1,300 | 1,325 | 1,276 | 1,287 | 467 |
| 2016/02/23 | 1,320 | 1,337 | 1,296 | 1,319 | 386 |
| 2016/02/22 | 1,302 | 1,326 | 1,285 | 1,315 | 426 |
| 2016/02/19 | 1,327 | 1,342 | 1,282 | 1,305 | 756 |
| 2016/02/18 | 1,311 | 1,374 | 1,306 | 1,345 | 2,164 |
| 2016/02/17 | 1,287 | 1,314 | 1,266 | 1,278 | 681 |
| 2016/02/16 | 1,300 | 1,349 | 1,283 | 1,317 | 480 |
| 2016/02/15 | 1,269 | 1,313 | 1,255 | 1,313 | 1,300 |
| 2016/02/12 | 1,265 | 1,265 | 1,205 | 1,205 | 2,075 |
| 2016/02/10 | 1,328 | 1,328 | 1,255 | 1,283 | 2,408 |
| 2016/02/09 | 1,358 | 1,370 | 1,300 | 1,326 | 2,223 |
| 2016/02/08 | 1,352 | 1,384 | 1,337 | 1,373 | 507 |
| 2016/02/05 | 1,370 | 1,390 | 1,343 | 1,390 | 1,236 |
| 2016/02/04 | 1,390 | 1,390 | 1,370 | 1,370 | 336 |
| 2016/02/03 | 1,418 | 1,418 | 1,383 | 1,389 | 437 |
| 2016/02/02 | 1,429 | 1,442 | 1,425 | 1,428 | 816 |
| 2016/02/01 | 1,432 | 1,457 | 1,427 | 1,435 | 760 |
| 2016/01/29 | 1,390 | 1,460 | 1,351 | 1,402 | 2,117 |
| 2016/01/28 | 1,382 | 1,399 | 1,365 | 1,399 | 494 |
| 2016/01/27 | 1,376 | 1,402 | 1,373 | 1,390 | 1,986 |
| 2016/01/26 | 1,380 | 1,380 | 1,340 | 1,340 | 973 |
| 2016/01/25 | 1,398 | 1,399 | 1,368 | 1,399 | 1,093 |
| 2016/01/22 | 1,347 | 1,388 | 1,333 | 1,388 | 2,869 |
| 2016/01/21 | 1,353 | 1,353 | 1,298 | 1,300 | 1,188 |
| 2016/01/20 | 1,392 | 1,392 | 1,330 | 1,332 | 1,386 |
| 2016/01/19 | 1,379 | 1,392 | 1,363 | 1,392 | 1,845 |
| 2016/01/18 | 1,376 | 1,377 | 1,350 | 1,377 | 1,088 |
| 2016/01/15 | 1,426 | 1,426 | 1,381 | 1,398 | 775 |
| 2016/01/14 | 1,404 | 1,405 | 1,371 | 1,396 | 2,483 |
| 2016/01/13 | 1,417 | 1,432 | 1,416 | 1,432 | 1,167 |
| 2016/01/12 | 1,444 | 1,444 | 1,390 | 1,403 | 1,198 |
| 2016/01/08 | 1,431 | 1,490 | 1,416 | 1,452 | 3,243 |
| 2016/01/07 | 1,474 | 1,474 | 1,436 | 1,441 | 1,388 |
| 2016/01/06 | 1,524 | 1,524 | 1,467 | 1,474 | 1,615 |
| 2016/01/05 | 1,518 | 1,520 | 1,498 | 1,520 | 252 |
| 2016/01/04 | 1,548 | 1,555 | 1,495 | 1,510 | 4,556 |