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 |
---|---|---|---|---|---|
2021/12/30 | 2,311 | 2,325 | 2,293 | 2,317 | 1,480 |
2021/12/29 | 2,324 | 2,335 | 2,305 | 2,317 | 1,075 |
2021/12/28 | 2,314 | 2,327 | 2,311 | 2,324 | 663 |
2021/12/27 | 2,301 | 2,304 | 2,295 | 2,295 | 93 |
2021/12/24 | 2,310 | 2,317 | 2,303 | 2,304 | 333 |
2021/12/23 | 2,296 | 2,305 | 2,294 | 2,305 | 100 |
2021/12/22 | 2,290 | 2,294 | 2,281 | 2,288 | 39 |
2021/12/21 | 2,269 | 2,289 | 2,263 | 2,281 | 635 |
2021/12/20 | 2,268 | 2,282 | 2,235 | 2,240 | 1,384 |
2021/12/17 | 2,311 | 2,318 | 2,285 | 2,288 | 382 |
2021/12/16 | 2,320 | 2,330 | 2,290 | 2,330 | 2,360 |
2021/12/15 | 2,271 | 2,283 | 2,271 | 2,273 | 123 |
2021/12/14 | 2,283 | 2,304 | 2,270 | 2,279 | 138 |
2021/12/13 | 2,295 | 2,305 | 2,293 | 2,304 | 262 |
2021/12/10 | 2,288 | 2,316 | 2,261 | 2,279 | 258 |
2021/12/09 | 2,305 | 2,314 | 2,302 | 2,304 | 950 |
2021/12/08 | 2,308 | 2,313 | 2,294 | 2,312 | 1,029 |
2021/12/07 | 2,256 | 2,306 | 2,243 | 2,291 | 957 |
2021/12/06 | 2,244 | 2,246 | 2,220 | 2,237 | 515 |
2021/12/03 | 2,232 | 2,261 | 2,210 | 2,261 | 1,330 |
2021/12/02 | 2,230 | 2,263 | 2,216 | 2,225 | 1,408 |
2021/12/01 | 2,239 | 2,280 | 2,214 | 2,280 | 549 |
2021/11/30 | 2,294 | 2,301 | 2,230 | 2,230 | 1,665 |
2021/11/29 | 2,276 | 2,305 | 2,258 | 2,300 | 1,016 |
2021/11/26 | 2,353 | 2,378 | 2,292 | 2,306 | 1,899 |
2021/11/25 | 2,361 | 2,376 | 2,357 | 2,363 | 934 |
2021/11/24 | 2,378 | 2,380 | 2,342 | 2,350 | 1,098 |
2021/11/22 | 2,373 | 2,393 | 2,369 | 2,381 | 442 |
2021/11/19 | 2,374 | 2,388 | 2,372 | 2,387 | 107 |
2021/11/18 | 2,372 | 2,390 | 2,358 | 2,373 | 309 |
2021/11/17 | 2,394 | 2,395 | 2,374 | 2,381 | 172 |
2021/11/16 | 2,381 | 2,400 | 2,380 | 2,389 | 1,398 |
2021/11/15 | 2,386 | 2,393 | 2,379 | 2,388 | 566 |
2021/11/12 | 2,354 | 2,377 | 2,354 | 2,376 | 1,465 |
2021/11/11 | 2,327 | 2,360 | 2,327 | 2,347 | 940 |
2021/11/10 | 2,343 | 2,348 | 2,330 | 2,334 | 2,434 |
2021/11/09 | 2,374 | 2,385 | 2,340 | 2,348 | 352 |
2021/11/08 | 2,383 | 2,384 | 2,363 | 2,367 | 473 |
2021/11/05 | 2,377 | 2,380 | 2,365 | 2,374 | 902 |
2021/11/04 | 2,397 | 2,397 | 2,375 | 2,389 | 2,149 |
2021/11/02 | 2,356 | 2,375 | 2,356 | 2,362 | 342 |
2021/11/01 | 2,359 | 2,379 | 2,335 | 2,378 | 2,757 |
2021/10/29 | 2,308 | 2,327 | 2,282 | 2,318 | 922 |
2021/10/28 | 2,309 | 2,320 | 2,297 | 2,311 | 480 |
2021/10/27 | 2,329 | 2,334 | 2,316 | 2,332 | 447 |
2021/10/26 | 2,319 | 2,336 | 2,318 | 2,333 | 1,727 |
2021/10/25 | 2,283 | 2,299 | 2,283 | 2,291 | 1,176 |
2021/10/22 | 2,293 | 2,323 | 2,289 | 2,309 | 727 |
2021/10/21 | 2,333 | 2,340 | 2,295 | 2,303 | 1,074 |
2021/10/20 | 2,358 | 2,360 | 2,343 | 2,345 | 600 |
2021/10/19 | 2,332 | 2,344 | 2,331 | 2,343 | 627 |
2021/10/18 | 2,331 | 2,335 | 2,317 | 2,327 | 577 |
2021/10/15 | 2,311 | 2,330 | 2,301 | 2,330 | 2,761 |
2021/10/14 | 2,264 | 2,290 | 2,264 | 2,290 | 549 |
2021/10/13 | 2,249 | 2,271 | 2,245 | 2,254 | 471 |
2021/10/12 | 2,276 | 2,276 | 2,260 | 2,269 | 878 |
2021/10/11 | 2,243 | 2,290 | 2,239 | 2,288 | 1,942 |
2021/10/08 | 2,250 | 2,268 | 2,245 | 2,249 | 1,638 |
2021/10/07 | 2,219 | 2,244 | 2,215 | 2,220 | 756 |
2021/10/06 | 2,248 | 2,259 | 2,190 | 2,206 | 2,133 |
2021/10/05 | 2,234 | 2,246 | 2,201 | 2,226 | 4,289 |
2021/10/04 | 2,332 | 2,332 | 2,272 | 2,277 | 3,681 |
2021/10/01 | 2,346 | 2,354 | 2,300 | 2,315 | 3,101 |
2021/09/30 | 2,369 | 2,371 | 2,350 | 2,366 | 428 |
2021/09/29 | 2,371 | 2,378 | 2,353 | 2,364 | 6,930 |
2021/09/28 | 2,401 | 2,405 | 2,390 | 2,403 | 164 |
2021/09/27 | 2,413 | 2,421 | 2,406 | 2,407 | 1,107 |
2021/09/24 | 2,406 | 2,412 | 2,399 | 2,412 | 3,105 |
2021/09/22 | 2,375 | 2,375 | 2,358 | 2,364 | 473 |
2021/09/21 | 2,382 | 2,394 | 2,375 | 2,378 | 1,212 |
2021/09/17 | 2,423 | 2,433 | 2,418 | 2,432 | 1,673 |
2021/09/16 | 2,436 | 2,438 | 2,407 | 2,417 | 1,429 |
2021/09/15 | 2,428 | 2,435 | 2,417 | 2,428 | 1,061 |
2021/09/14 | 2,435 | 2,452 | 2,431 | 2,442 | 1,378 |
2021/09/13 | 2,417 | 2,426 | 2,407 | 2,426 | 749 |
2021/09/10 | 2,394 | 2,420 | 2,394 | 2,420 | 2,872 |
2021/09/09 | 2,387 | 2,398 | 2,383 | 2,392 | 983 |
2021/09/08 | 2,379 | 2,408 | 2,378 | 2,406 | 2,578 |
2021/09/07 | 2,381 | 2,392 | 2,376 | 2,385 | 2,964 |
2021/09/06 | 2,355 | 2,366 | 2,350 | 2,364 | 4,036 |
2021/09/03 | 2,277 | 2,322 | 2,277 | 2,319 | 6,621 |
2021/09/02 | 2,270 | 2,279 | 2,266 | 2,274 | 1,066 |
2021/09/01 | 2,245 | 2,267 | 2,245 | 2,267 | 1,252 |
2021/08/31 | 2,205 | 2,242 | 2,198 | 2,240 | 1,202 |
2021/08/30 | 2,218 | 2,221 | 2,205 | 2,215 | 424 |
2021/08/27 | 2,197 | 2,203 | 2,190 | 2,203 | 214 |
2021/08/26 | 2,215 | 2,215 | 2,206 | 2,209 | 372 |
2021/08/25 | 2,213 | 2,220 | 2,204 | 2,210 | 448 |
2021/08/24 | 2,201 | 2,213 | 2,197 | 2,211 | 1,377 |
2021/08/23 | 2,166 | 2,193 | 2,166 | 2,189 | 563 |
2021/08/20 | 2,169 | 2,174 | 2,148 | 2,154 | 1,234 |
2021/08/19 | 2,179 | 2,190 | 2,173 | 2,174 | 469 |
2021/08/18 | 2,183 | 2,204 | 2,177 | 2,199 | 683 |
2021/08/17 | 2,207 | 2,209 | 2,186 | 2,186 | 316 |
2021/08/16 | 2,216 | 2,216 | 2,185 | 2,193 | 11,347 |
2021/08/13 | 2,235 | 2,235 | 2,228 | 2,232 | 427 |
2021/08/12 | 2,244 | 2,251 | 2,230 | 2,230 | 413 |
2021/08/11 | 2,236 | 2,240 | 2,229 | 2,237 | 1,083 |
2021/08/10 | 2,219 | 2,238 | 2,216 | 2,221 | 560 |
2021/08/06 | 2,212 | 2,221 | 2,207 | 2,214 | 711 |
2021/08/05 | 2,193 | 2,209 | 2,193 | 2,208 | 234 |
2021/08/04 | 2,197 | 2,201 | 2,189 | 2,197 | 387 |
2021/08/03 | 2,195 | 2,204 | 2,190 | 2,199 | 251 |
2021/08/02 | 2,196 | 2,215 | 2,192 | 2,210 | 1,397 |
2021/07/30 | 2,200 | 2,203 | 2,172 | 2,172 | 1,091 |
2021/07/29 | 2,213 | 2,215 | 2,205 | 2,214 | 556 |
2021/07/28 | 2,204 | 2,213 | 2,186 | 2,198 | 1,215 |
2021/07/27 | 2,221 | 2,234 | 2,221 | 2,228 | 414 |
2021/07/26 | 2,238 | 2,242 | 2,213 | 2,216 | 965 |
2021/07/21 | 2,214 | 2,220 | 2,188 | 2,194 | 1,818 |
2021/07/20 | 2,182 | 2,194 | 2,176 | 2,180 | 21,407 |
2021/07/19 | 2,202 | 2,213 | 2,191 | 2,205 | 11,952 |
2021/07/16 | 2,229 | 2,245 | 2,220 | 2,232 | 2,107 |
2021/07/15 | 2,274 | 2,274 | 2,250 | 2,252 | 521 |
2021/07/14 | 2,271 | 2,285 | 2,267 | 2,279 | 510 |
2021/03/22 | 2,333 | 2,335 | 2,313 | 2,327 | 9,243 |
2021/03/19 | 2,377 | 2,388 | 2,355 | 2,375 | 1,659 |
2021/03/18 | 2,396 | 2,422 | 2,390 | 2,400 | 2,237 |
2021/03/17 | 2,372 | 2,381 | 2,370 | 2,375 | 729 |
2021/03/16 | 2,367 | 2,386 | 2,365 | 2,379 | 1,217 |
2021/03/15 | 2,369 | 2,375 | 2,359 | 2,367 | 3,202 |
2021/03/12 | 2,329 | 2,365 | 2,322 | 2,362 | 1,203 |
2021/03/11 | 2,309 | 2,327 | 2,306 | 2,325 | 1,727 |
2021/03/10 | 2,322 | 2,324 | 2,303 | 2,311 | 2,221 |
2021/03/09 | 2,288 | 2,309 | 2,275 | 2,309 | 1,861 |
2021/03/08 | 2,332 | 2,333 | 2,277 | 2,286 | 6,387 |
2021/03/05 | 2,286 | 2,293 | 2,250 | 2,293 | 1,760 |
2021/03/04 | 2,320 | 2,328 | 2,283 | 2,303 | 3,340 |
2021/03/03 | 2,346 | 2,353 | 2,333 | 2,349 | 1,949 |
2021/03/02 | 2,383 | 2,384 | 2,332 | 2,343 | 3,177 |
2021/03/01 | 2,354 | 2,361 | 2,343 | 2,361 | 3,585 |
2021/02/26 | 2,356 | 2,371 | 2,304 | 2,304 | 8,887 |
2021/02/25 | 2,400 | 2,403 | 2,393 | 2,402 | 1,335 |
2021/02/24 | 2,382 | 2,390 | 2,360 | 2,363 | 3,032 |
2021/02/22 | 2,409 | 2,421 | 2,392 | 2,400 | 910 |
2021/02/19 | 2,384 | 2,396 | 2,371 | 2,383 | 863 |
2021/02/18 | 2,414 | 2,428 | 2,396 | 2,408 | 1,241 |
2021/02/17 | 2,412 | 2,416 | 2,399 | 2,412 | 1,301 |
2021/02/16 | 2,401 | 2,441 | 2,401 | 2,424 | 3,107 |
2021/02/15 | 2,363 | 2,394 | 2,362 | 2,394 | 3,781 |
2021/02/12 | 2,356 | 2,357 | 2,338 | 2,350 | 3,225 |
2021/02/10 | 2,337 | 2,348 | 2,335 | 2,346 | 3,508 |
2021/02/09 | 2,345 | 2,351 | 2,335 | 2,342 | 5,772 |
2021/02/08 | 2,292 | 2,336 | 2,292 | 2,332 | 2,983 |
2021/02/05 | 2,276 | 2,287 | 2,269 | 2,284 | 1,928 |
2021/02/04 | 2,272 | 2,274 | 2,252 | 2,256 | 489 |
2021/02/03 | 2,262 | 2,279 | 2,258 | 2,278 | 2,173 |
2021/02/02 | 2,247 | 2,256 | 2,234 | 2,255 | 635 |
2021/02/01 | 2,195 | 2,233 | 2,194 | 2,233 | 574 |
2021/01/29 | 2,250 | 2,251 | 2,197 | 2,244 | 812 |
2021/01/28 | 2,224 | 2,254 | 2,221 | 2,242 | 1,735 |
2021/01/27 | 2,279 | 2,285 | 2,269 | 2,280 | 149 |
2021/01/26 | 2,280 | 2,283 | 2,266 | 2,272 | 10,441 |
2021/01/25 | 2,283 | 2,289 | 2,272 | 2,289 | 732 |
2021/01/22 | 2,274 | 2,281 | 2,270 | 2,281 | 812 |
2021/01/21 | 2,281 | 2,292 | 2,281 | 2,282 | 1,670 |
2021/01/20 | 2,289 | 2,291 | 2,260 | 2,271 | 662 |
2021/01/19 | 2,257 | 2,283 | 2,257 | 2,272 | 449 |
2021/01/18 | 2,243 | 2,254 | 2,235 | 2,245 | 1,204 |
2021/01/15 | 2,294 | 2,294 | 2,264 | 2,280 | 2,085 |
2021/01/14 | 2,262 | 2,303 | 2,259 | 2,287 | 1,454 |
2021/01/13 | 2,239 | 2,265 | 2,238 | 2,264 | 7,454 |
2021/01/12 | 2,229 | 2,250 | 2,223 | 2,244 | 927 |
2021/01/08 | 2,201 | 2,232 | 2,201 | 2,229 | 1,186 |
2021/01/07 | 2,178 | 2,196 | 2,177 | 2,184 | 1,461 |
2021/01/06 | 2,173 | 2,180 | 2,165 | 2,168 | 4,294 |
2021/01/05 | 2,175 | 2,189 | 2,171 | 2,189 | 1,084 |
2021/01/04 | 2,213 | 2,214 | 2,167 | 2,186 | 2,215 |