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 |
---|---|---|---|---|---|
2019/12/30 | 1,917 | 1,922 | 1,910 | 1,910 | 513 |
2019/12/27 | 1,933 | 1,936 | 1,923 | 1,923 | 187 |
2019/12/26 | 1,920 | 1,930 | 1,920 | 1,927 | 705 |
2019/12/25 | 1,925 | 1,925 | 1,920 | 1,923 | 117 |
2019/12/24 | 1,920 | 1,923 | 1,916 | 1,922 | 797 |
2019/12/23 | 1,925 | 1,926 | 1,922 | 1,922 | 134 |
2019/12/20 | 1,925 | 1,927 | 1,916 | 1,923 | 479 |
2019/12/19 | 1,920 | 1,930 | 1,920 | 1,923 | 192 |
2019/12/18 | 1,936 | 1,940 | 1,927 | 1,929 | 3,769 |
2019/12/17 | 1,949 | 1,949 | 1,936 | 1,941 | 975 |
2019/12/16 | 1,945 | 1,945 | 1,930 | 1,936 | 388 |
2019/12/13 | 1,912 | 1,939 | 1,906 | 1,937 | 2,485 |
2019/12/12 | 1,886 | 1,893 | 1,883 | 1,887 | 1,599 |
2019/12/11 | 1,888 | 1,888 | 1,882 | 1,884 | 1,636 |
2019/12/10 | 1,890 | 1,890 | 1,883 | 1,886 | 1,767 |
2019/12/09 | 1,893 | 1,897 | 1,886 | 1,888 | 3,471 |
2019/12/06 | 1,875 | 1,887 | 1,875 | 1,883 | 18,967 |
2019/12/05 | 1,879 | 1,890 | 1,867 | 1,875 | 68,470 |
2019/12/04 | 1,869 | 1,885 | 1,858 | 1,867 | 15,324 |
2019/12/03 | 1,891 | 1,900 | 1,872 | 1,885 | 4,066 |
2019/12/02 | 1,884 | 1,902 | 1,884 | 1,898 | 8,620 |
2019/11/29 | 1,891 | 1,896 | 1,880 | 1,883 | 12,596 |
2019/11/28 | 1,895 | 1,895 | 1,886 | 1,889 | 6,802 |
2019/11/27 | 1,897 | 1,898 | 1,889 | 1,893 | 5,615 |
2019/11/26 | 1,898 | 1,902 | 1,886 | 1,888 | 5,882 |
2019/11/25 | 1,881 | 1,883 | 1,876 | 1,882 | 3,117 |
2019/11/22 | 1,854 | 1,871 | 1,854 | 1,864 | 2,140 |
2019/11/21 | 1,859 | 1,863 | 1,835 | 1,858 | 1,595 |
2019/11/20 | 1,874 | 1,880 | 1,861 | 1,870 | 44,153 |
2019/11/19 | 1,889 | 1,889 | 1,876 | 1,883 | 288 |
2019/11/18 | 1,884 | 1,891 | 1,879 | 1,887 | 267 |
2019/11/15 | 1,864 | 1,881 | 1,864 | 1,880 | 202 |
2019/11/14 | 1,877 | 1,884 | 1,863 | 1,870 | 687 |
2019/11/13 | 1,899 | 1,899 | 1,873 | 1,886 | 613 |
2019/11/12 | 1,880 | 1,899 | 1,880 | 1,899 | 595 |
2019/11/11 | 1,889 | 1,893 | 1,881 | 1,883 | 343 |
2019/11/08 | 1,890 | 1,903 | 1,879 | 1,884 | 270 |
2019/11/07 | 1,874 | 1,881 | 1,874 | 1,880 | 380 |
2019/11/06 | 1,878 | 1,882 | 1,875 | 1,877 | 753 |
2019/11/05 | 1,867 | 1,883 | 1,790 | 1,878 | 2,644 |
2019/11/01 | 1,817 | 1,843 | 1,817 | 1,840 | 381 |
2019/10/31 | 1,856 | 1,856 | 1,846 | 1,849 | 253 |
2019/10/30 | 1,856 | 1,856 | 1,840 | 1,840 | 229 |
2019/10/29 | 1,856 | 1,856 | 1,849 | 1,852 | 434 |
2019/10/28 | 1,849 | 1,849 | 1,842 | 1,846 | 300 |
2019/10/25 | 1,840 | 1,840 | 1,832 | 1,839 | 1,444 |
2019/10/24 | 1,833 | 1,838 | 1,828 | 1,834 | 12,795 |
2019/10/23 | 1,828 | 1,829 | 1,816 | 1,828 | 2,307 |
2019/10/21 | 1,810 | 1,823 | 1,810 | 1,822 | 390 |
2019/10/18 | 1,812 | 1,827 | 1,812 | 1,814 | 428 |
2019/10/17 | 1,800 | 1,817 | 1,800 | 1,811 | 471 |
2019/10/16 | 1,811 | 1,825 | 1,810 | 1,810 | 791 |
2019/10/15 | 1,771 | 1,793 | 1,764 | 1,788 | 1,351 |
2019/10/11 | 1,744 | 1,759 | 1,744 | 1,758 | 842 |
2019/10/10 | 1,731 | 1,742 | 1,723 | 1,736 | 294 |
2019/10/09 | 1,737 | 1,737 | 1,727 | 1,731 | 293 |
2019/10/08 | 1,726 | 1,745 | 1,726 | 1,744 | 274 |
2019/10/07 | 1,729 | 1,731 | 1,719 | 1,725 | 1,034 |
2019/10/04 | 1,723 | 1,727 | 1,718 | 1,727 | 289 |
2019/10/03 | 1,728 | 1,733 | 1,719 | 1,727 | 535 |
2019/10/02 | 1,752 | 1,760 | 1,752 | 1,757 | 105 |
2019/10/01 | 1,759 | 1,770 | 1,758 | 1,767 | 294 |
2019/09/30 | 1,753 | 1,759 | 1,749 | 1,749 | 507 |
2019/09/27 | 1,769 | 1,772 | 1,752 | 1,760 | 830 |
2019/09/26 | 1,760 | 1,773 | 1,760 | 1,763 | 407 |
2019/09/25 | 1,769 | 1,769 | 1,755 | 1,765 | 1,026 |
2019/09/24 | 1,759 | 1,774 | 1,757 | 1,772 | 235 |
2019/09/20 | 1,767 | 1,777 | 1,767 | 1,769 | 338 |
2019/09/19 | 1,767 | 1,783 | 1,762 | 1,769 | 661 |
2019/09/18 | 1,762 | 1,764 | 1,759 | 1,759 | 268 |
2019/09/17 | 1,754 | 1,765 | 1,754 | 1,761 | 430 |
2019/09/13 | 1,746 | 1,763 | 1,744 | 1,760 | 653 |
2019/09/12 | 1,731 | 1,748 | 1,731 | 1,742 | 1,964 |
2019/09/11 | 1,715 | 1,731 | 1,715 | 1,730 | 967 |
2019/09/10 | 1,700 | 1,718 | 1,700 | 1,714 | 302 |
2019/09/09 | 1,694 | 1,712 | 1,694 | 1,705 | 572 |
2019/09/06 | 1,698 | 1,704 | 1,695 | 1,696 | 995 |
2019/09/05 | 1,665 | 1,696 | 1,665 | 1,695 | 1,393 |
2019/09/04 | 1,645 | 1,659 | 1,645 | 1,656 | 369 |
2019/09/03 | 1,652 | 1,655 | 1,650 | 1,655 | 824 |
2019/09/02 | 1,653 | 1,657 | 1,653 | 1,653 | 241 |
2019/08/30 | 1,660 | 1,661 | 1,654 | 1,660 | 317 |
2019/08/29 | 1,645 | 1,646 | 1,634 | 1,640 | 174 |
2019/08/28 | 1,646 | 1,646 | 1,638 | 1,640 | 83 |
2019/08/27 | 1,636 | 1,643 | 1,636 | 1,638 | 302 |
2019/08/26 | 1,640 | 1,654 | 1,619 | 1,625 | 1,047 |
2019/08/23 | 1,655 | 1,659 | 1,651 | 1,659 | 341 |
2019/08/22 | 1,660 | 1,660 | 1,650 | 1,651 | 355 |
2019/08/21 | 1,644 | 1,656 | 1,644 | 1,656 | 96 |
2019/08/20 | 1,657 | 1,657 | 1,650 | 1,653 | 245 |
2019/08/19 | 1,650 | 1,652 | 1,642 | 1,648 | 709 |
2019/08/16 | 1,639 | 1,639 | 1,626 | 1,636 | 944 |
2019/08/15 | 1,657 | 1,657 | 1,619 | 1,631 | 2,268 |
2019/08/14 | 1,660 | 1,663 | 1,643 | 1,657 | 384 |
2019/08/13 | 1,636 | 1,641 | 1,633 | 1,639 | 587 |
2019/08/09 | 1,660 | 1,663 | 1,655 | 1,656 | 178 |
2019/08/08 | 1,659 | 1,659 | 1,641 | 1,651 | 1,732 |
2019/08/07 | 1,648 | 1,668 | 1,637 | 1,647 | 1,757 |
2019/08/06 | 1,618 | 1,652 | 1,610 | 1,652 | 3,103 |
2019/08/05 | 1,680 | 1,681 | 1,646 | 1,658 | 2,324 |
2019/08/02 | 1,699 | 1,699 | 1,681 | 1,687 | 857 |
2019/08/01 | 1,724 | 1,727 | 1,708 | 1,723 | 1,269 |
2019/07/31 | 1,730 | 1,730 | 1,722 | 1,727 | 633 |
2019/07/30 | 1,731 | 1,745 | 1,731 | 1,735 | 351 |
2019/07/29 | 1,726 | 1,732 | 1,725 | 1,729 | 511 |
2019/07/26 | 1,736 | 1,741 | 1,732 | 1,734 | 245 |
2019/07/25 | 1,745 | 1,747 | 1,741 | 1,743 | 260 |
2019/07/24 | 1,734 | 1,750 | 1,734 | 1,742 | 230 |
2019/07/23 | 1,718 | 1,737 | 1,718 | 1,733 | 604 |
2019/07/22 | 1,742 | 1,742 | 1,709 | 1,717 | 2,173 |
2019/07/19 | 1,704 | 1,719 | 1,696 | 1,719 | 980 |
2019/07/18 | 1,720 | 1,720 | 1,683 | 1,688 | 1,168 |
2019/07/17 | 1,725 | 1,725 | 1,715 | 1,720 | 610 |
2019/07/16 | 1,728 | 1,733 | 1,721 | 1,724 | 209 |
2019/07/12 | 1,738 | 1,738 | 1,733 | 1,737 | 193 |
2019/07/11 | 1,730 | 1,735 | 1,728 | 1,734 | 334 |
2019/07/10 | 1,724 | 1,730 | 1,721 | 1,728 | 771 |
2019/07/09 | 1,730 | 1,737 | 1,726 | 1,726 | 719 |
2019/07/08 | 1,739 | 1,739 | 1,725 | 1,725 | 401 |
2019/07/05 | 1,740 | 1,741 | 1,736 | 1,739 | 750 |
2019/07/04 | 1,744 | 1,745 | 1,735 | 1,739 | 706 |
2019/07/03 | 1,751 | 1,751 | 1,740 | 1,750 | 6,559 |
2019/07/02 | 1,755 | 1,758 | 1,749 | 1,753 | 1,717 |
2019/07/01 | 1,739 | 1,755 | 1,739 | 1,755 | 1,963 |
2019/06/28 | 1,713 | 1,719 | 1,704 | 1,714 | 2,305 |
2019/06/27 | 1,700 | 1,796 | 1,700 | 1,711 | 14,215 |
2019/06/26 | 1,700 | 1,704 | 1,696 | 1,699 | 10,366 |
2019/06/25 | 1,707 | 1,717 | 1,701 | 1,703 | 24,170 |
2019/06/24 | 1,719 | 1,719 | 1,710 | 1,716 | 10,232 |
2019/06/21 | 1,735 | 1,735 | 1,711 | 1,711 | 5,778 |
2019/06/20 | 1,725 | 1,731 | 1,722 | 1,728 | 2,886 |
2019/06/19 | 1,694 | 1,720 | 1,694 | 1,716 | 3,251 |
2019/06/18 | 1,703 | 1,703 | 1,688 | 1,688 | 3,133 |
2019/06/17 | 1,700 | 1,706 | 1,700 | 1,704 | 7,040 |
2019/06/14 | 1,702 | 1,702 | 1,692 | 1,698 | 1,288 |
2019/06/13 | 1,705 | 1,705 | 1,688 | 1,692 | 2,424 |
2019/06/12 | 1,709 | 1,713 | 1,705 | 1,705 | 11,805 |
2019/06/11 | 1,701 | 1,711 | 1,700 | 1,708 | 532 |
2019/06/10 | 1,708 | 1,716 | 1,700 | 1,716 | 8,089 |
2019/06/07 | 1,683 | 1,687 | 1,681 | 1,687 | 4,485 |
2019/06/06 | 1,679 | 1,680 | 1,674 | 1,678 | 791 |
2019/06/05 | 1,669 | 1,678 | 1,668 | 1,671 | 2,514 |
2019/06/04 | 1,654 | 1,654 | 1,636 | 1,644 | 1,353 |
2019/06/03 | 1,640 | 1,647 | 1,622 | 1,646 | 674 |
2019/05/31 | 1,684 | 1,684 | 1,659 | 1,659 | 3,132 |
2019/05/30 | 1,687 | 1,692 | 1,679 | 1,690 | 130,523 |
2019/05/29 | 1,697 | 1,697 | 1,685 | 1,692 | 12,149 |
2019/05/28 | 1,714 | 1,717 | 1,710 | 1,717 | 573 |
2019/05/27 | 1,702 | 1,711 | 1,698 | 1,707 | 607 |
2019/05/24 | 1,682 | 1,709 | 1,681 | 1,696 | 9,126 |
2019/05/23 | 1,720 | 1,720 | 1,701 | 1,702 | 574 |
2019/05/22 | 1,728 | 1,729 | 1,717 | 1,717 | 5,865 |
2019/05/21 | 1,727 | 1,727 | 1,720 | 1,722 | 178 |
2019/05/20 | 1,725 | 1,730 | 1,720 | 1,727 | 187 |
2019/05/17 | 1,716 | 1,725 | 1,710 | 1,721 | 11,135 |
2019/05/16 | 1,717 | 1,717 | 1,691 | 1,698 | 4,977 |
2019/05/15 | 1,700 | 1,707 | 1,692 | 1,706 | 5,479 |
2019/05/14 | 1,689 | 1,698 | 1,675 | 1,697 | 1,084 |
2019/05/13 | 1,724 | 1,726 | 1,705 | 1,709 | 1,966 |
2019/05/10 | 1,727 | 1,744 | 1,709 | 1,720 | 10,262 |
2019/05/09 | 1,730 | 1,738 | 1,720 | 1,725 | 1,328 |
2019/05/08 | 1,752 | 1,752 | 1,736 | 1,744 | 4,324 |
2019/05/07 | 1,769 | 1,781 | 1,763 | 1,766 | 1,052 |
2019/04/26 | 1,793 | 1,797 | 1,780 | 1,791 | 12,588 |
2019/04/25 | 1,791 | 1,798 | 1,787 | 1,798 | 4,634 |
2019/04/24 | 1,792 | 1,803 | 1,784 | 1,791 | 2,229 |
2019/04/23 | 1,790 | 1,796 | 1,782 | 1,796 | 1,397 |
2019/04/22 | 1,797 | 1,797 | 1,784 | 1,791 | 984 |
2019/04/19 | 1,792 | 1,792 | 1,784 | 1,789 | 458 |
2019/04/18 | 1,799 | 1,799 | 1,780 | 1,781 | 4,526 |
2019/04/17 | 1,799 | 1,799 | 1,791 | 1,795 | 1,511 |
2019/04/16 | 1,785 | 1,792 | 1,785 | 1,791 | 669 |
2019/04/15 | 1,772 | 1,787 | 1,772 | 1,783 | 938 |
2019/04/12 | 1,754 | 1,761 | 1,747 | 1,758 | 2,436 |
2019/04/11 | 1,749 | 1,749 | 1,743 | 1,748 | 5,127 |
2019/04/10 | 1,740 | 1,759 | 1,738 | 1,749 | 2,841 |
2019/04/09 | 1,752 | 1,755 | 1,748 | 1,755 | 5,600 |
2019/04/08 | 1,761 | 1,764 | 1,751 | 1,752 | 3,027 |
2019/04/05 | 1,748 | 1,760 | 1,748 | 1,754 | 3,881 |
2019/04/04 | 1,749 | 1,754 | 1,748 | 1,750 | 3,558 |
2019/04/03 | 1,738 | 1,748 | 1,731 | 1,746 | 61,731 |
2019/04/02 | 1,751 | 1,751 | 1,731 | 1,731 | 3,368 |
2019/04/01 | 1,738 | 1,746 | 1,718 | 1,718 | 4,499 |
2019/03/29 | 1,710 | 1,712 | 1,704 | 1,706 | 5,142 |
2019/03/28 | 1,713 | 1,713 | 1,690 | 1,696 | 3,667 |
2019/03/27 | 1,716 | 1,720 | 1,711 | 1,714 | 2,599 |
2019/03/26 | 1,693 | 1,714 | 1,693 | 1,709 | 1,332 |
2019/03/25 | 1,693 | 1,693 | 1,668 | 1,674 | 1,041 |
2019/03/22 | 1,721 | 1,729 | 1,717 | 1,721 | 790 |
2019/03/20 | 1,724 | 1,728 | 1,718 | 1,727 | 1,191 |
2019/03/19 | 1,725 | 1,725 | 1,712 | 1,723 | 1,699 |
2019/03/18 | 1,725 | 1,728 | 1,717 | 1,723 | 5,968 |
2019/03/15 | 1,707 | 1,718 | 1,707 | 1,709 | 1,605 |
2019/03/14 | 1,715 | 1,718 | 1,702 | 1,703 | 3,992 |
2019/03/13 | 1,713 | 1,714 | 1,694 | 1,701 | 1,797 |
2019/03/12 | 1,710 | 1,724 | 1,709 | 1,717 | 1,147 |
2019/03/11 | 1,685 | 1,690 | 1,651 | 1,686 | 1,669 |
2019/03/08 | 1,709 | 1,709 | 1,626 | 1,686 | 1,666 |
2019/03/07 | 1,730 | 1,730 | 1,710 | 1,716 | 1,086 |
2019/03/06 | 1,734 | 1,734 | 1,705 | 1,731 | 2,211 |
2019/03/05 | 1,737 | 1,742 | 1,732 | 1,734 | 1,662 |
2019/03/04 | 1,745 | 1,747 | 1,716 | 1,744 | 1,454 |
2019/03/01 | 1,716 | 1,755 | 1,716 | 1,726 | 6,995 |
2019/02/28 | 1,720 | 1,720 | 1,709 | 1,714 | 3,030 |
2019/02/27 | 1,719 | 1,727 | 1,716 | 1,718 | 195 |
2019/02/26 | 1,724 | 1,726 | 1,710 | 1,713 | 809 |
2019/02/25 | 1,714 | 1,723 | 1,701 | 1,723 | 282 |
2019/02/22 | 1,702 | 1,713 | 1,695 | 1,707 | 1,438 |
2019/02/21 | 1,713 | 1,721 | 1,697 | 1,699 | 585 |
2019/02/20 | 1,701 | 1,716 | 1,701 | 1,704 | 279 |
2019/02/19 | 1,703 | 1,714 | 1,696 | 1,714 | 1,854 |
2019/02/18 | 1,690 | 1,702 | 1,671 | 1,702 | 3,015 |
2019/02/15 | 1,679 | 1,679 | 1,657 | 1,669 | 867 |
2019/02/14 | 1,690 | 1,695 | 1,679 | 1,689 | 4,020 |
2019/02/13 | 1,680 | 1,695 | 1,658 | 1,687 | 1,202 |
2019/02/12 | 1,631 | 1,685 | 1,631 | 1,665 | 3,339 |
2019/02/08 | 1,637 | 1,649 | 1,621 | 1,623 | 1,064 |
2019/02/07 | 1,667 | 1,667 | 1,632 | 1,656 | 1,430 |
2019/02/06 | 1,673 | 1,673 | 1,650 | 1,669 | 113 |
2019/02/05 | 1,675 | 1,676 | 1,660 | 1,663 | 2,674 |
2019/02/04 | 1,660 | 1,673 | 1,653 | 1,666 | 500 |
2019/02/01 | 1,660 | 1,670 | 1,646 | 1,653 | 1,782 |
2019/01/31 | 1,666 | 1,666 | 1,635 | 1,635 | 437 |
2019/01/30 | 1,655 | 1,657 | 1,641 | 1,645 | 1,120 |
2019/01/29 | 1,641 | 1,660 | 1,631 | 1,648 | 211 |
2019/01/28 | 1,669 | 1,669 | 1,648 | 1,648 | 1,190 |
2019/01/25 | 1,639 | 1,664 | 1,639 | 1,663 | 1,003 |
2019/01/24 | 1,640 | 1,650 | 1,629 | 1,633 | 749 |
2019/01/23 | 1,641 | 1,659 | 1,636 | 1,651 | 95 |
2019/01/22 | 1,658 | 1,661 | 1,634 | 1,641 | 383 |
2019/01/21 | 1,662 | 1,687 | 1,648 | 1,648 | 1,169 |
2019/01/18 | 1,637 | 1,671 | 1,621 | 1,662 | 1,007 |
2019/01/17 | 1,660 | 1,660 | 1,625 | 1,646 | 68 |
2019/01/16 | 1,638 | 1,649 | 1,625 | 1,629 | 497 |
2019/01/15 | 1,620 | 1,664 | 1,620 | 1,621 | 1,435 |
2019/01/11 | 1,626 | 1,631 | 1,615 | 1,625 | 226 |
2019/01/10 | 1,628 | 1,628 | 1,607 | 1,607 | 1,211 |
2019/01/09 | 1,625 | 1,635 | 1,611 | 1,630 | 388 |
2019/01/08 | 1,616 | 1,624 | 1,605 | 1,609 | 381 |
2019/01/07 | 1,606 | 1,629 | 1,587 | 1,587 | 432 |
2019/01/04 | 1,569 | 1,585 | 1,534 | 1,560 | 1,231 |