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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,816 | 1,825 | 1,778 | 1,814 | 784 |
| 2017/12/28 | 1,839 | 1,839 | 1,825 | 1,825 | 139 |
| 2017/12/27 | 1,832 | 1,839 | 1,832 | 1,832 | 169 |
| 2017/12/26 | 1,840 | 1,840 | 1,830 | 1,832 | 662 |
| 2017/12/25 | 1,839 | 1,850 | 1,812 | 1,831 | 289 |
| 2017/12/22 | 1,834 | 1,849 | 1,825 | 1,834 | 231 |
| 2017/12/21 | 1,832 | 1,838 | 1,820 | 1,835 | 822 |
| 2017/12/20 | 1,828 | 1,840 | 1,825 | 1,829 | 118 |
| 2017/12/19 | 1,830 | 1,850 | 1,821 | 1,828 | 255 |
| 2017/12/18 | 1,817 | 1,830 | 1,810 | 1,820 | 161 |
| 2017/12/15 | 1,813 | 1,818 | 1,802 | 1,815 | 226 |
| 2017/12/14 | 1,840 | 1,840 | 1,812 | 1,819 | 247 |
| 2017/12/13 | 1,840 | 1,850 | 1,820 | 1,845 | 268 |
| 2017/12/12 | 1,829 | 1,838 | 1,829 | 1,836 | 495 |
| 2017/12/11 | 1,832 | 1,832 | 1,820 | 1,832 | 219 |
| 2017/12/08 | 1,805 | 1,823 | 1,797 | 1,822 | 313 |
| 2017/12/07 | 1,778 | 1,798 | 1,778 | 1,798 | 679 |
| 2017/12/06 | 1,809 | 1,852 | 1,773 | 1,775 | 1,908 |
| 2017/12/05 | 1,807 | 1,813 | 1,804 | 1,813 | 88 |
| 2017/12/04 | 1,818 | 1,843 | 1,807 | 1,813 | 161 |
| 2017/12/01 | 1,827 | 1,849 | 1,810 | 1,823 | 328 |
| 2017/11/30 | 1,798 | 1,818 | 1,798 | 1,818 | 131 |
| 2017/11/29 | 1,803 | 1,810 | 1,790 | 1,798 | 317 |
| 2017/11/28 | 1,795 | 1,803 | 1,792 | 1,800 | 45 |
| 2017/11/27 | 1,808 | 1,810 | 1,798 | 1,798 | 173 |
| 2017/11/24 | 1,799 | 1,802 | 1,795 | 1,802 | 389 |
| 2017/11/22 | 1,804 | 1,811 | 1,800 | 1,800 | 754 |
| 2017/11/21 | 1,782 | 1,802 | 1,782 | 1,791 | 268 |
| 2017/11/20 | 1,791 | 1,810 | 1,763 | 1,782 | 429 |
| 2017/11/17 | 1,788 | 1,820 | 1,781 | 1,791 | 547 |
| 2017/11/16 | 1,752 | 1,807 | 1,751 | 1,788 | 1,427 |
| 2017/11/15 | 1,784 | 1,786 | 1,751 | 1,764 | 971 |
| 2017/11/14 | 1,799 | 1,801 | 1,786 | 1,790 | 189 |
| 2017/11/13 | 1,812 | 1,816 | 1,782 | 1,808 | 2,261 |
| 2017/11/10 | 1,811 | 1,825 | 1,793 | 1,816 | 303 |
| 2017/11/09 | 1,838 | 1,883 | 1,807 | 1,810 | 3,073 |
| 2017/11/08 | 1,829 | 1,844 | 1,821 | 1,831 | 569 |
| 2017/11/07 | 1,804 | 1,834 | 1,794 | 1,829 | 1,305 |
| 2017/11/06 | 1,808 | 1,813 | 1,784 | 1,805 | 1,902 |
| 2017/11/02 | 1,797 | 1,804 | 1,774 | 1,804 | 1,451 |
| 2017/11/01 | 1,772 | 1,794 | 1,768 | 1,785 | 2,924 |
| 2017/10/31 | 1,746 | 1,760 | 1,731 | 1,760 | 1,341 |
| 2017/10/30 | 1,761 | 1,764 | 1,750 | 1,750 | 1,635 |
| 2017/10/27 | 1,734 | 1,760 | 1,729 | 1,760 | 482 |
| 2017/10/26 | 1,725 | 1,740 | 1,695 | 1,731 | 3,445 |
| 2017/10/25 | 1,731 | 1,742 | 1,723 | 1,723 | 290 |
| 2017/10/24 | 1,715 | 1,734 | 1,715 | 1,723 | 610 |
| 2017/10/23 | 1,735 | 1,736 | 1,656 | 1,726 | 4,614 |
| 2017/10/20 | 1,706 | 1,716 | 1,697 | 1,710 | 269 |
| 2017/10/19 | 1,711 | 1,717 | 1,693 | 1,715 | 2,686 |
| 2017/10/18 | 1,707 | 1,710 | 1,656 | 1,707 | 1,364 |
| 2017/10/17 | 1,712 | 1,712 | 1,688 | 1,701 | 1,105 |
| 2017/10/16 | 1,694 | 1,705 | 1,683 | 1,702 | 634 |
| 2017/10/13 | 1,677 | 1,700 | 1,662 | 1,683 | 3,193 |
| 2017/10/12 | 1,673 | 1,680 | 1,659 | 1,680 | 1,353 |
| 2017/10/11 | 1,660 | 1,669 | 1,654 | 1,656 | 768 |
| 2017/10/10 | 1,650 | 1,664 | 1,649 | 1,654 | 1,117 |
| 2017/10/06 | 1,651 | 1,655 | 1,646 | 1,655 | 115 |
| 2017/10/05 | 1,653 | 1,653 | 1,646 | 1,648 | 25 |
| 2017/10/04 | 1,648 | 1,654 | 1,639 | 1,640 | 721 |
| 2017/10/03 | 1,633 | 1,647 | 1,629 | 1,630 | 285 |
| 2017/10/02 | 1,624 | 1,660 | 1,600 | 1,629 | 359 |
| 2017/09/29 | 1,616 | 1,629 | 1,616 | 1,629 | 115 |
| 2017/09/28 | 1,629 | 1,630 | 1,620 | 1,621 | 96 |
| 2017/09/27 | 1,623 | 1,624 | 1,620 | 1,623 | 80 |
| 2017/09/26 | 1,614 | 1,618 | 1,613 | 1,613 | 281 |
| 2017/09/25 | 1,621 | 1,624 | 1,610 | 1,611 | 253 |
| 2017/09/22 | 1,617 | 1,622 | 1,613 | 1,613 | 96 |
| 2017/09/21 | 1,623 | 1,626 | 1,613 | 1,613 | 184 |
| 2017/09/20 | 1,611 | 1,615 | 1,604 | 1,611 | 242 |
| 2017/09/19 | 1,598 | 1,613 | 1,593 | 1,608 | 1,195 |
| 2017/09/15 | 1,574 | 1,580 | 1,573 | 1,580 | 128 |
| 2017/09/14 | 1,576 | 1,585 | 1,574 | 1,574 | 63 |
| 2017/09/13 | 1,577 | 1,579 | 1,573 | 1,574 | 162 |
| 2017/09/12 | 1,565 | 1,570 | 1,558 | 1,570 | 37 |
| 2017/09/11 | 1,545 | 1,557 | 1,545 | 1,555 | 41 |
| 2017/09/08 | 1,551 | 1,551 | 1,533 | 1,535 | 122 |
| 2017/09/07 | 1,549 | 1,553 | 1,542 | 1,542 | 82 |
| 2017/09/06 | 1,538 | 1,552 | 1,536 | 1,542 | 882 |
| 2017/09/05 | 1,559 | 1,559 | 1,538 | 1,542 | 288 |
| 2017/09/04 | 1,563 | 1,570 | 1,553 | 1,569 | 134 |
| 2017/09/01 | 1,565 | 1,570 | 1,565 | 1,569 | 308 |
| 2017/08/31 | 1,559 | 1,570 | 1,559 | 1,563 | 228 |
| 2017/08/30 | 1,546 | 1,553 | 1,546 | 1,553 | 23 |
| 2017/08/29 | 1,539 | 1,550 | 1,535 | 1,542 | 198 |
| 2017/08/28 | 1,549 | 1,559 | 1,547 | 1,559 | 28 |
| 2017/08/25 | 1,545 | 1,554 | 1,545 | 1,553 | 29 |
| 2017/08/24 | 1,541 | 1,542 | 1,541 | 1,541 | 33 |
| 2017/08/23 | 1,558 | 1,558 | 1,534 | 1,534 | 1,188 |
| 2017/08/22 | 1,541 | 1,550 | 1,541 | 1,550 | 145 |
| 2017/08/21 | 1,554 | 1,625 | 1,540 | 1,548 | 4,723 |
| 2017/08/18 | 1,551 | 1,569 | 1,547 | 1,565 | 815 |
| 2017/08/17 | 1,570 | 1,585 | 1,567 | 1,569 | 170 |
| 2017/08/16 | 1,566 | 1,594 | 1,566 | 1,571 | 222 |
| 2017/08/15 | 1,555 | 1,580 | 1,555 | 1,563 | 56 |
| 2017/08/14 | 1,557 | 1,583 | 1,552 | 1,553 | 503 |
| 2017/08/10 | 1,568 | 1,590 | 1,567 | 1,581 | 155 |
| 2017/08/09 | 1,586 | 1,595 | 1,557 | 1,586 | 355 |
| 2017/08/08 | 1,595 | 1,599 | 1,590 | 1,590 | 52 |
| 2017/08/07 | 1,594 | 1,599 | 1,594 | 1,596 | 44 |
| 2017/08/04 | 1,590 | 1,596 | 1,587 | 1,594 | 152 |
| 2017/08/03 | 1,597 | 1,597 | 1,591 | 1,592 | 16 |
| 2017/08/02 | 1,595 | 1,596 | 1,592 | 1,595 | 28 |
| 2017/08/01 | 1,586 | 1,600 | 1,584 | 1,589 | 74 |
| 2017/07/31 | 1,591 | 1,591 | 1,585 | 1,586 | 291 |
| 2017/07/28 | 1,591 | 1,604 | 1,587 | 1,587 | 100 |
| 2017/07/27 | 1,589 | 1,600 | 1,589 | 1,597 | 33 |
| 2017/07/26 | 1,593 | 1,599 | 1,591 | 1,591 | 26 |
| 2017/07/25 | 1,593 | 1,593 | 1,585 | 1,588 | 79 |
| 2017/07/24 | 1,583 | 1,591 | 1,582 | 1,591 | 63 |
| 2017/07/21 | 1,594 | 1,601 | 1,593 | 1,593 | 111 |
| 2017/07/20 | 1,593 | 1,600 | 1,589 | 1,600 | 27 |
| 2017/07/19 | 1,589 | 1,593 | 1,588 | 1,593 | 16 |
| 2017/07/18 | 1,600 | 1,600 | 1,589 | 1,590 | 98 |
| 2017/07/14 | 1,596 | 1,604 | 1,594 | 1,604 | 89 |
| 2017/07/13 | 1,600 | 1,600 | 1,596 | 1,596 | 519 |
| 2017/07/12 | 1,599 | 1,601 | 1,593 | 1,600 | 48 |
| 2017/07/11 | 1,593 | 1,604 | 1,593 | 1,601 | 102 |
| 2017/07/10 | 1,601 | 1,602 | 1,593 | 1,593 | 82 |
| 2017/07/07 | 1,585 | 1,594 | 1,581 | 1,589 | 99 |
| 2017/07/06 | 1,603 | 1,603 | 1,587 | 1,594 | 249 |
| 2017/07/05 | 1,596 | 1,599 | 1,581 | 1,597 | 918 |
| 2017/07/04 | 1,639 | 1,640 | 1,627 | 1,627 | 312 |
| 2017/07/03 | 1,627 | 1,635 | 1,627 | 1,630 | 63 |
| 2017/06/30 | 1,631 | 1,635 | 1,622 | 1,627 | 142 |
| 2017/06/29 | 1,644 | 1,647 | 1,641 | 1,641 | 96 |
| 2017/06/28 | 1,636 | 1,644 | 1,636 | 1,644 | 261 |
| 2017/06/27 | 1,638 | 1,643 | 1,638 | 1,639 | 154 |
| 2017/06/26 | 1,634 | 1,639 | 1,634 | 1,635 | 162 |
| 2017/06/23 | 1,633 | 1,635 | 1,631 | 1,635 | 113 |
| 2017/06/22 | 1,636 | 1,637 | 1,633 | 1,633 | 190 |
| 2017/06/21 | 1,637 | 1,638 | 1,633 | 1,633 | 68 |
| 2017/06/20 | 1,645 | 1,650 | 1,640 | 1,640 | 1,440 |
| 2017/06/19 | 1,615 | 1,633 | 1,615 | 1,628 | 212 |
| 2017/06/16 | 1,616 | 1,623 | 1,614 | 1,614 | 151 |
| 2017/06/15 | 1,613 | 1,618 | 1,604 | 1,615 | 120 |
| 2017/06/14 | 1,615 | 1,635 | 1,614 | 1,616 | 765 |
| 2017/06/13 | 1,618 | 1,618 | 1,614 | 1,615 | 218 |
| 2017/06/12 | 1,615 | 1,619 | 1,613 | 1,619 | 55 |
| 2017/06/09 | 1,625 | 1,640 | 1,617 | 1,620 | 305 |
| 2017/06/08 | 1,626 | 1,626 | 1,616 | 1,616 | 263 |
| 2017/06/07 | 1,618 | 1,626 | 1,615 | 1,620 | 112 |
| 2017/06/06 | 1,639 | 1,639 | 1,621 | 1,630 | 632 |
| 2017/06/05 | 1,628 | 1,640 | 1,559 | 1,637 | 2,140 |
| 2017/06/02 | 1,618 | 1,642 | 1,590 | 1,639 | 1,095 |
| 2017/06/01 | 1,595 | 1,611 | 1,590 | 1,609 | 281 |
| 2017/05/31 | 1,590 | 1,605 | 1,590 | 1,592 | 64 |
| 2017/05/30 | 1,600 | 1,601 | 1,590 | 1,591 | 301 |
| 2017/05/29 | 1,600 | 1,605 | 1,596 | 1,596 | 145 |
| 2017/05/26 | 1,612 | 1,613 | 1,601 | 1,601 | 1,536 |
| 2017/05/25 | 1,598 | 1,614 | 1,598 | 1,613 | 130 |
| 2017/05/24 | 1,603 | 1,608 | 1,598 | 1,601 | 637 |
| 2017/05/23 | 1,596 | 1,600 | 1,590 | 1,590 | 266 |
| 2017/05/22 | 1,595 | 1,600 | 1,591 | 1,595 | 100 |
| 2017/05/19 | 1,597 | 1,597 | 1,583 | 1,588 | 3,902 |
| 2017/05/18 | 1,591 | 1,598 | 1,581 | 1,586 | 1,107 |
| 2017/05/17 | 1,611 | 1,678 | 1,593 | 1,606 | 1,684 |
| 2017/05/16 | 1,622 | 1,622 | 1,611 | 1,613 | 120 |
| 2017/05/15 | 1,610 | 1,614 | 1,610 | 1,611 | 86 |
| 2017/05/12 | 1,625 | 1,641 | 1,611 | 1,625 | 224 |
| 2017/05/11 | 1,618 | 1,696 | 1,618 | 1,618 | 1,617 |
| 2017/05/10 | 1,614 | 1,618 | 1,590 | 1,599 | 376 |
| 2017/05/09 | 1,613 | 1,614 | 1,599 | 1,599 | 569 |
| 2017/05/08 | 1,599 | 1,618 | 1,580 | 1,603 | 916 |
| 2017/05/02 | 1,567 | 1,578 | 1,558 | 1,574 | 988 |
| 2017/05/01 | 1,556 | 1,568 | 1,556 | 1,564 | 230 |
| 2017/04/28 | 1,559 | 1,565 | 1,554 | 1,565 | 48 |
| 2017/04/27 | 1,557 | 1,565 | 1,557 | 1,562 | 148 |
| 2017/04/26 | 1,555 | 1,562 | 1,525 | 1,554 | 864 |
| 2017/04/25 | 1,533 | 1,546 | 1,533 | 1,545 | 157 |
| 2017/04/24 | 1,532 | 1,532 | 1,510 | 1,522 | 432 |
| 2017/04/21 | 1,514 | 1,514 | 1,492 | 1,511 | 292 |
| 2017/04/20 | 1,493 | 1,509 | 1,492 | 1,493 | 109 |
| 2017/04/19 | 1,503 | 1,507 | 1,490 | 1,493 | 603 |
| 2017/04/18 | 1,497 | 1,517 | 1,490 | 1,492 | 767 |
| 2017/04/17 | 1,487 | 1,487 | 1,480 | 1,485 | 125 |
| 2017/04/14 | 1,492 | 1,494 | 1,486 | 1,487 | 148 |
| 2017/04/13 | 1,492 | 1,504 | 1,487 | 1,492 | 370 |
| 2017/04/12 | 1,511 | 1,512 | 1,501 | 1,501 | 1,364 |
| 2017/04/11 | 1,525 | 1,531 | 1,510 | 1,524 | 104 |
| 2017/04/10 | 1,530 | 1,530 | 1,520 | 1,521 | 215 |
| 2017/04/07 | 1,516 | 1,532 | 1,501 | 1,502 | 694 |
| 2017/04/06 | 1,527 | 1,540 | 1,506 | 1,523 | 347 |
| 2017/04/05 | 1,537 | 1,540 | 1,520 | 1,520 | 53 |
| 2017/04/04 | 1,535 | 1,535 | 1,521 | 1,521 | 86 |
| 2017/04/03 | 1,541 | 1,544 | 1,532 | 1,534 | 195 |
| 2017/03/31 | 1,553 | 1,561 | 1,540 | 1,540 | 277 |
| 2017/03/30 | 1,552 | 1,556 | 1,543 | 1,549 | 36 |
| 2017/03/29 | 1,555 | 1,564 | 1,542 | 1,542 | 403 |
| 2017/03/28 | 1,555 | 1,564 | 1,542 | 1,542 | 70 |
| 2017/03/27 | 1,534 | 1,546 | 1,521 | 1,524 | 156 |
| 2017/03/24 | 1,540 | 1,550 | 1,540 | 1,541 | 55 |
| 2017/03/23 | 1,549 | 1,550 | 1,530 | 1,550 | 27 |
| 2017/03/22 | 1,549 | 1,563 | 1,509 | 1,546 | 1,174 |
| 2017/03/21 | 1,555 | 1,579 | 1,555 | 1,579 | 327 |
| 2017/03/17 | 1,573 | 1,579 | 1,570 | 1,579 | 88 |
| 2017/03/16 | 1,575 | 1,581 | 1,572 | 1,580 | 47 |
| 2017/03/15 | 1,569 | 1,580 | 1,567 | 1,579 | 47 |
| 2017/03/14 | 1,570 | 1,577 | 1,567 | 1,567 | 748 |
| 2017/03/13 | 1,568 | 1,580 | 1,567 | 1,570 | 25 |
| 2017/03/10 | 1,569 | 1,580 | 1,559 | 1,562 | 498 |
| 2017/03/09 | 1,559 | 1,569 | 1,559 | 1,567 | 19 |
| 2017/03/08 | 1,554 | 1,566 | 1,540 | 1,540 | 110 |
| 2017/03/07 | 1,563 | 1,569 | 1,516 | 1,550 | 699 |
| 2017/03/06 | 1,582 | 1,582 | 1,551 | 1,563 | 150 |
| 2017/03/03 | 1,571 | 1,580 | 1,566 | 1,566 | 581 |
| 2017/03/02 | 1,575 | 1,580 | 1,560 | 1,565 | 1,333 |
| 2017/03/01 | 1,555 | 1,560 | 1,545 | 1,555 | 42 |
| 2017/02/28 | 1,541 | 1,548 | 1,541 | 1,543 | 49 |
| 2017/02/27 | 1,549 | 1,553 | 1,540 | 1,542 | 247 |
| 2017/02/24 | 1,554 | 1,569 | 1,552 | 1,554 | 69 |
| 2017/02/23 | 1,554 | 1,554 | 1,553 | 1,554 | 10 |
| 2017/02/22 | 1,558 | 1,565 | 1,547 | 1,555 | 248 |
| 2017/02/21 | 1,552 | 1,558 | 1,546 | 1,557 | 167 |
| 2017/02/20 | 1,551 | 1,570 | 1,543 | 1,546 | 96 |
| 2017/02/17 | 1,560 | 1,563 | 1,547 | 1,547 | 74 |
| 2017/02/16 | 1,569 | 1,569 | 1,550 | 1,550 | 79 |
| 2017/02/15 | 1,566 | 1,570 | 1,549 | 1,560 | 99 |
| 2017/02/14 | 1,568 | 1,570 | 1,548 | 1,548 | 198 |
| 2017/02/13 | 1,554 | 1,569 | 1,487 | 1,568 | 722 |
| 2017/02/10 | 1,547 | 1,558 | 1,516 | 1,546 | 472 |
| 2017/02/09 | 1,524 | 1,534 | 1,520 | 1,524 | 49 |
| 2017/02/08 | 1,521 | 1,544 | 1,506 | 1,530 | 682 |
| 2017/02/07 | 1,520 | 1,539 | 1,520 | 1,521 | 268 |
| 2017/02/06 | 1,544 | 1,570 | 1,522 | 1,527 | 268 |
| 2017/02/03 | 1,540 | 1,540 | 1,520 | 1,522 | 215 |
| 2017/02/02 | 1,554 | 1,560 | 1,526 | 1,526 | 184 |
| 2017/02/01 | 1,538 | 1,557 | 1,530 | 1,535 | 259 |
| 2017/01/31 | 1,549 | 1,549 | 1,539 | 1,539 | 503 |
| 2017/01/30 | 1,572 | 1,579 | 1,541 | 1,541 | 148 |
| 2017/01/27 | 1,563 | 1,569 | 1,558 | 1,560 | 118 |
| 2017/01/26 | 1,559 | 1,559 | 1,539 | 1,558 | 292 |
| 2017/01/25 | 1,553 | 1,569 | 1,530 | 1,543 | 340 |
| 2017/01/24 | 1,530 | 1,570 | 1,520 | 1,570 | 640 |
| 2017/01/23 | 1,540 | 1,540 | 1,524 | 1,538 | 702 |
| 2017/01/20 | 1,540 | 1,554 | 1,524 | 1,524 | 9 |
| 2017/01/19 | 1,523 | 1,550 | 1,523 | 1,540 | 41 |
| 2017/01/18 | 1,511 | 1,525 | 1,500 | 1,522 | 152 |
| 2017/01/17 | 1,538 | 1,538 | 1,523 | 1,523 | 83 |
| 2017/01/16 | 1,553 | 1,553 | 1,537 | 1,538 | 63 |
| 2017/01/13 | 1,536 | 1,556 | 1,534 | 1,553 | 952 |
| 2017/01/12 | 1,555 | 1,563 | 1,530 | 1,536 | 332 |
| 2017/01/11 | 1,563 | 1,571 | 1,549 | 1,555 | 869 |
| 2017/01/10 | 1,574 | 1,574 | 1,546 | 1,563 | 405 |
| 2017/01/06 | 1,561 | 1,578 | 1,561 | 1,575 | 407 |
| 2017/01/05 | 1,580 | 1,582 | 1,570 | 1,576 | 380 |
| 2017/01/04 | 1,549 | 1,582 | 1,549 | 1,566 | 1,538 |