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 |
---|---|---|---|---|---|
2023/12/29 | 2,687 | 2,702 | 2,675 | 2,685 | 8,571 |
2023/12/28 | 2,686 | 2,736 | 2,682 | 2,736 | 3,553 |
2023/12/27 | 2,687 | 2,705 | 2,687 | 2,702 | 3,266 |
2023/12/26 | 2,671 | 2,671 | 2,661 | 2,666 | 1,119 |
2023/12/25 | 2,678 | 2,678 | 2,663 | 2,667 | 1,687 |
2023/12/22 | 2,668 | 2,674 | 2,656 | 2,658 | 6,196 |
2023/12/21 | 2,666 | 2,670 | 2,653 | 2,657 | 7,762 |
2023/12/20 | 2,685 | 2,712 | 2,685 | 2,704 | 39,845 |
2023/12/19 | 2,630 | 2,662 | 2,620 | 2,662 | 1,487 |
2023/12/18 | 2,631 | 2,631 | 2,610 | 2,627 | 2,656 |
2023/12/15 | 2,628 | 2,655 | 2,625 | 2,643 | 3,833 |
2023/12/14 | 2,649 | 2,658 | 2,607 | 2,618 | 2,014 |
2023/12/13 | 2,644 | 2,652 | 2,633 | 2,638 | 2,521 |
2023/12/12 | 2,658 | 2,659 | 2,630 | 2,630 | 18,468 |
2023/12/11 | 2,623 | 2,639 | 2,622 | 2,631 | 7,236 |
2023/12/08 | 2,608 | 2,612 | 2,582 | 2,586 | 9,988 |
2023/12/07 | 2,655 | 2,658 | 2,630 | 2,635 | 2,341 |
2023/12/06 | 2,641 | 2,682 | 2,640 | 2,680 | 1,994 |
2023/12/05 | 2,648 | 2,648 | 2,624 | 2,629 | 2,095 |
2023/12/04 | 2,674 | 2,674 | 2,648 | 2,662 | 1,746 |
2023/12/01 | 2,693 | 2,693 | 2,679 | 2,680 | 894 |
2023/11/30 | 2,663 | 2,683 | 2,659 | 2,683 | 703 |
2023/11/29 | 2,667 | 2,686 | 2,660 | 2,669 | 13,181 |
2023/11/28 | 2,689 | 2,689 | 2,670 | 2,678 | 581 |
2023/11/27 | 2,702 | 2,710 | 2,678 | 2,679 | 1,782 |
2023/11/24 | 2,709 | 2,710 | 2,696 | 2,698 | 2,041 |
2023/11/22 | 2,660 | 2,693 | 2,660 | 2,679 | 565 |
2023/11/21 | 2,683 | 2,683 | 2,667 | 2,673 | 486 |
2023/11/20 | 2,688 | 2,714 | 2,675 | 2,675 | 2,293 |
2023/11/17 | 2,668 | 2,692 | 2,668 | 2,691 | 1,758 |
2023/11/16 | 2,678 | 2,695 | 2,664 | 2,679 | 5,869 |
2023/11/15 | 2,664 | 2,690 | 2,660 | 2,689 | 10,414 |
2023/11/14 | 2,628 | 2,633 | 2,618 | 2,625 | 2,178 |
2023/11/13 | 2,635 | 2,637 | 2,605 | 2,611 | 4,167 |
2023/11/10 | 2,600 | 2,614 | 2,584 | 2,614 | 6,379 |
2023/11/09 | 2,590 | 2,624 | 2,583 | 2,619 | 2,163 |
2023/11/08 | 2,608 | 2,608 | 2,570 | 2,580 | 1,052 |
2023/11/07 | 2,611 | 2,611 | 2,587 | 2,587 | 1,062 |
2023/11/06 | 2,613 | 2,626 | 2,610 | 2,619 | 8,617 |
2023/11/02 | 2,569 | 2,571 | 2,557 | 2,564 | 43,076 |
2023/11/01 | 2,516 | 2,534 | 2,516 | 2,533 | 10,383 |
2023/10/31 | 2,461 | 2,481 | 2,449 | 2,474 | 2,037 |
2023/10/30 | 2,459 | 2,464 | 2,450 | 2,458 | 33,061 |
2023/10/27 | 2,468 | 2,491 | 2,461 | 2,487 | 2,563 |
2023/10/26 | 2,469 | 2,475 | 2,451 | 2,451 | 5,387 |
2023/10/25 | 2,513 | 2,522 | 2,503 | 2,506 | 5,278 |
2023/10/24 | 2,499 | 2,500 | 2,450 | 2,493 | 2,829 |
2023/10/23 | 2,498 | 2,500 | 2,484 | 2,487 | 1,076 |
2023/10/20 | 2,506 | 2,518 | 2,495 | 2,508 | 12,700 |
2023/10/19 | 2,530 | 2,540 | 2,518 | 2,522 | 3,513 |
2023/10/18 | 2,570 | 2,573 | 2,556 | 2,572 | 15,840 |
2023/10/17 | 2,575 | 2,586 | 2,560 | 2,566 | 3,902 |
2023/10/16 | 2,561 | 2,561 | 2,532 | 2,538 | 43,672 |
2023/10/13 | 2,591 | 2,607 | 2,587 | 2,588 | 3,443 |
2023/10/12 | 2,577 | 2,605 | 2,577 | 2,603 | 8,568 |
2023/10/11 | 2,555 | 2,568 | 2,552 | 2,562 | 3,043 |
2023/10/10 | 2,516 | 2,550 | 2,516 | 2,548 | 9,288 |
2023/10/06 | 2,487 | 2,497 | 2,480 | 2,487 | 2,355 |
2023/10/05 | 2,467 | 2,492 | 2,451 | 2,489 | 3,018 |
2023/10/04 | 2,461 | 2,473 | 2,445 | 2,449 | 8,019 |
2023/10/03 | 2,532 | 2,534 | 2,499 | 2,504 | 4,842 |
2023/10/02 | 2,574 | 2,596 | 2,549 | 2,550 | 2,927 |
2023/09/29 | 2,566 | 2,566 | 2,544 | 2,554 | 1,208 |
2023/09/28 | 2,575 | 2,578 | 2,540 | 2,552 | 52,571 |
2023/09/27 | 2,555 | 2,575 | 2,546 | 2,575 | 835 |
2023/09/26 | 2,603 | 2,603 | 2,575 | 2,576 | 1,398 |
2023/09/25 | 2,591 | 2,605 | 2,580 | 2,605 | 2,673 |
2023/09/22 | 2,565 | 2,590 | 2,562 | 2,578 | 4,212 |
2023/09/21 | 2,619 | 2,622 | 2,594 | 2,597 | 2,331 |
2023/09/20 | 2,651 | 2,651 | 2,629 | 2,630 | 1,355 |
2023/09/19 | 2,650 | 2,655 | 2,639 | 2,647 | 1,825 |
2023/09/15 | 2,660 | 2,678 | 2,660 | 2,674 | 5,391 |
2023/09/14 | 2,621 | 2,646 | 2,619 | 2,643 | 2,498 |
2023/09/13 | 2,609 | 2,618 | 2,598 | 2,604 | 578 |
2023/09/12 | 2,602 | 2,612 | 2,589 | 2,612 | 727 |
2023/09/11 | 2,607 | 2,607 | 2,581 | 2,592 | 4,816 |
2023/09/08 | 2,620 | 2,623 | 2,589 | 2,599 | 1,973 |
2023/09/07 | 2,637 | 2,654 | 2,629 | 2,630 | 1,958 |
2023/09/06 | 2,635 | 2,651 | 2,634 | 2,651 | 2,332 |
2023/09/05 | 2,625 | 2,627 | 2,614 | 2,626 | 13,577 |
2023/09/04 | 2,614 | 2,623 | 2,607 | 2,623 | 1,859 |
2023/09/01 | 2,590 | 2,617 | 2,589 | 2,606 | 1,697 |
2023/08/31 | 2,576 | 2,603 | 2,576 | 2,599 | 4,808 |
2023/08/30 | 2,581 | 2,593 | 2,573 | 2,573 | 1,929 |
2023/08/29 | 2,572 | 2,577 | 2,564 | 2,565 | 2,866 |
2023/08/28 | 2,541 | 2,564 | 2,540 | 2,564 | 5,770 |
2023/08/25 | 2,531 | 2,535 | 2,514 | 2,519 | 8,471 |
2023/08/24 | 2,564 | 2,572 | 2,554 | 2,568 | 4,221 |
2023/08/23 | 2,527 | 2,551 | 2,527 | 2,551 | 4,138 |
2023/08/22 | 2,535 | 2,540 | 2,524 | 2,537 | 1,014 |
2023/08/21 | 2,514 | 2,528 | 2,505 | 2,513 | 1,184 |
2023/08/18 | 2,493 | 2,518 | 2,489 | 2,506 | 22,637 |
2023/08/17 | 2,518 | 2,522 | 2,493 | 2,514 | 1,835 |
2023/08/16 | 2,544 | 2,547 | 2,531 | 2,532 | 1,532 |
2023/08/15 | 2,579 | 2,579 | 2,566 | 2,567 | 1,038 |
2023/08/14 | 2,585 | 2,596 | 2,551 | 2,556 | 3,886 |
2023/08/10 | 2,554 | 2,587 | 2,551 | 2,587 | 886 |
2023/08/09 | 2,569 | 2,580 | 2,562 | 2,565 | 37,201 |
2023/08/08 | 2,582 | 2,590 | 2,568 | 2,579 | 6,642 |
2023/08/07 | 2,540 | 2,572 | 2,534 | 2,572 | 2,441 |
2023/08/04 | 2,549 | 2,570 | 2,543 | 2,563 | 2,242 |
2023/08/03 | 2,579 | 2,584 | 2,560 | 2,564 | 5,451 |
2023/08/02 | 2,635 | 2,638 | 2,599 | 2,604 | 5,055 |
2023/08/01 | 2,651 | 2,666 | 2,644 | 2,664 | 2,594 |
2023/07/31 | 2,638 | 2,659 | 2,630 | 2,643 | 4,387 |
2023/07/28 | 2,583 | 2,620 | 2,551 | 2,611 | 3,858 |
2023/07/27 | 2,589 | 2,623 | 2,585 | 2,622 | 2,445 |
2023/07/26 | 2,603 | 2,605 | 2,586 | 2,601 | 303 |
2023/07/25 | 2,607 | 2,607 | 2,590 | 2,598 | 856 |
2023/07/24 | 2,598 | 2,611 | 2,593 | 2,602 | 2,073 |
2023/07/21 | 2,571 | 2,584 | 2,555 | 2,574 | 8,048 |
2023/07/20 | 2,613 | 2,615 | 2,586 | 2,589 | 2,984 |
2023/07/19 | 2,616 | 2,617 | 2,604 | 2,617 | 636 |
2023/07/18 | 2,586 | 2,604 | 2,576 | 2,587 | 4,651 |
2023/07/14 | 2,612 | 2,613 | 2,568 | 2,583 | 30,634 |
2023/07/13 | 2,558 | 2,587 | 2,545 | 2,583 | 2,314 |
2023/07/12 | 2,576 | 2,576 | 2,533 | 2,544 | 12,510 |
2023/07/11 | 2,585 | 2,586 | 2,555 | 2,567 | 1,709 |
2023/07/10 | 2,581 | 2,592 | 2,555 | 2,567 | 2,570 |
2023/07/07 | 2,586 | 2,606 | 2,576 | 2,585 | 31,863 |
2023/07/06 | 2,632 | 2,656 | 2,620 | 2,633 | 44,282 |
2023/07/05 | 2,668 | 2,697 | 2,656 | 2,697 | 2,461 |
2023/07/04 | 2,693 | 2,696 | 2,679 | 2,682 | 57,234 |
2023/07/03 | 2,697 | 2,714 | 2,694 | 2,712 | 46,059 |
2023/06/30 | 2,663 | 2,670 | 2,646 | 2,669 | 740 |
2023/06/29 | 2,677 | 2,697 | 2,667 | 2,667 | 6,670 |
2023/06/28 | 2,630 | 2,667 | 2,622 | 2,667 | 909 |
2023/06/27 | 2,623 | 2,625 | 2,594 | 2,615 | 1,287 |
2023/06/26 | 2,616 | 2,642 | 2,601 | 2,629 | 2,488 |
2023/06/23 | 2,685 | 2,690 | 2,616 | 2,650 | 2,724 |
2023/06/22 | 2,687 | 2,700 | 2,668 | 2,687 | 1,475 |
2023/06/21 | 2,668 | 2,702 | 2,664 | 2,698 | 762 |
2023/06/20 | 2,673 | 2,686 | 2,655 | 2,680 | 1,551 |
2023/06/19 | 2,717 | 2,717 | 2,669 | 2,682 | 2,184 |
2023/06/16 | 2,687 | 2,712 | 2,665 | 2,711 | 2,427 |
2023/06/15 | 2,692 | 2,710 | 2,683 | 2,688 | 2,354 |
2023/06/14 | 2,678 | 2,703 | 2,669 | 2,692 | 4,180 |
2023/06/13 | 2,623 | 2,660 | 2,623 | 2,646 | 4,792 |
2023/06/12 | 2,607 | 2,611 | 2,592 | 2,607 | 1,248 |
2023/06/09 | 2,572 | 2,592 | 2,565 | 2,592 | 1,652 |
2023/06/08 | 2,560 | 2,571 | 2,526 | 2,547 | 2,473 |
2023/06/07 | 2,618 | 2,626 | 2,561 | 2,561 | 6,303 |
2023/06/06 | 2,574 | 2,614 | 2,565 | 2,614 | 2,762 |
2023/06/05 | 2,561 | 2,587 | 2,554 | 2,585 | 5,802 |
2023/06/02 | 2,519 | 2,531 | 2,514 | 2,531 | 2,933 |
2023/06/01 | 2,483 | 2,502 | 2,478 | 2,502 | 1,953 |
2023/05/31 | 2,499 | 2,500 | 2,473 | 2,483 | 5,140 |
2023/05/30 | 2,509 | 2,533 | 2,495 | 2,533 | 1,203 |
2023/05/29 | 2,537 | 2,540 | 2,502 | 2,507 | 2,511 |
2023/05/26 | 2,488 | 2,500 | 2,480 | 2,500 | 881 |
2023/05/25 | 2,468 | 2,482 | 2,458 | 2,472 | 783 |
2023/05/24 | 2,470 | 2,484 | 2,457 | 2,484 | 3,313 |
2023/05/23 | 2,514 | 2,519 | 2,477 | 2,489 | 8,638 |
2023/05/22 | 2,469 | 2,500 | 2,466 | 2,500 | 12,151 |
2023/05/19 | 2,482 | 2,483 | 2,465 | 2,475 | 2,554 |
2023/05/18 | 2,449 | 2,462 | 2,438 | 2,438 | 2,440 |
2023/05/17 | 2,399 | 2,419 | 2,399 | 2,415 | 1,344 |
2023/05/16 | 2,393 | 2,403 | 2,390 | 2,395 | 1,183 |
2023/05/15 | 2,371 | 2,380 | 2,370 | 2,379 | 764 |
2023/05/12 | 2,341 | 2,363 | 2,340 | 2,359 | 1,405 |
2023/05/11 | 2,337 | 2,341 | 2,330 | 2,341 | 171 |
2023/05/10 | 2,346 | 2,346 | 2,335 | 2,337 | 379 |
2023/05/09 | 2,330 | 2,349 | 2,330 | 2,346 | 255 |
2023/05/08 | 2,336 | 2,338 | 2,323 | 2,328 | 33,143 |
2023/05/02 | 2,350 | 2,350 | 2,335 | 2,338 | 412 |
2023/05/01 | 2,330 | 2,341 | 2,330 | 2,341 | 1,831 |
2023/04/28 | 2,306 | 2,318 | 2,290 | 2,318 | 1,703 |
2023/04/27 | 2,276 | 2,286 | 2,269 | 2,286 | 333 |
2023/04/26 | 2,290 | 2,291 | 2,274 | 2,282 | 641 |
2023/04/25 | 2,302 | 2,312 | 2,298 | 2,298 | 757 |
2023/04/24 | 2,301 | 2,303 | 2,293 | 2,293 | 10,567 |
2023/04/21 | 2,291 | 2,310 | 2,291 | 2,295 | 2,127 |
2023/04/20 | 2,285 | 2,304 | 2,285 | 2,302 | 1,290 |
2023/04/19 | 2,301 | 2,303 | 2,292 | 2,296 | 786 |
2023/04/18 | 2,294 | 2,306 | 2,292 | 2,301 | 2,605 |
2023/04/17 | 2,293 | 2,297 | 2,284 | 2,293 | 1,688 |
2023/04/14 | 2,278 | 2,289 | 2,277 | 2,288 | 3,243 |
2023/04/13 | 2,244 | 2,262 | 2,244 | 2,262 | 876 |
2023/04/12 | 2,250 | 2,258 | 2,248 | 2,254 | 938 |
2023/04/11 | 2,237 | 2,253 | 2,237 | 2,244 | 1,016 |
2023/04/10 | 2,224 | 2,228 | 2,217 | 2,220 | 608 |
2023/04/07 | 2,209 | 2,213 | 2,206 | 2,207 | 742 |
2023/04/06 | 2,221 | 2,221 | 2,204 | 2,206 | 1,430 |
2023/04/05 | 2,255 | 2,258 | 2,233 | 2,233 | 3,041 |
2023/04/04 | 2,263 | 2,272 | 2,260 | 2,268 | 5,003 |
2023/04/03 | 2,268 | 2,268 | 2,259 | 2,263 | 1,328 |
2023/03/31 | 2,245 | 2,258 | 2,245 | 2,250 | 3,031 |
2023/03/30 | 2,235 | 2,241 | 2,219 | 2,224 | 1,748 |
2023/03/29 | 2,190 | 2,216 | 2,190 | 2,214 | 2,031 |
2023/03/28 | 2,197 | 2,197 | 2,183 | 2,187 | 194 |
2023/03/27 | 2,185 | 2,190 | 2,178 | 2,190 | 555 |
2023/03/24 | 2,180 | 2,180 | 2,169 | 2,175 | 507 |
2023/03/23 | 2,171 | 2,186 | 2,164 | 2,180 | 597 |
2023/03/22 | 2,178 | 2,191 | 2,172 | 2,183 | 5,015 |
2023/03/20 | 2,173 | 2,174 | 2,144 | 2,144 | 4,018 |
2023/03/17 | 2,167 | 2,176 | 2,155 | 2,173 | 664 |
2023/03/16 | 2,124 | 2,154 | 2,120 | 2,149 | 9,766 |
2023/03/15 | 2,187 | 2,187 | 2,158 | 2,163 | 2,120 |
2023/03/14 | 2,184 | 2,184 | 2,158 | 2,163 | 6,922 |
2023/03/13 | 2,224 | 2,224 | 2,200 | 2,219 | 5,531 |
2023/03/10 | 2,259 | 2,261 | 2,236 | 2,236 | 522 |
2023/03/09 | 2,279 | 2,286 | 2,273 | 2,276 | 2,281 |
2023/03/08 | 2,246 | 2,266 | 2,246 | 2,266 | 233 |
2023/03/07 | 2,248 | 2,260 | 2,248 | 2,252 | 1,034 |
2023/03/06 | 2,245 | 2,251 | 2,241 | 2,248 | 3,703 |
2023/03/03 | 2,206 | 2,225 | 2,202 | 2,219 | 5,692 |
2023/03/02 | 2,190 | 2,197 | 2,181 | 2,190 | 572 |
2023/03/01 | 2,181 | 2,190 | 2,176 | 2,187 | 213 |
2023/02/28 | 2,193 | 2,195 | 2,183 | 2,186 | 294 |
2023/02/27 | 2,178 | 2,185 | 2,172 | 2,185 | 393 |
2023/02/24 | 2,163 | 2,183 | 2,160 | 2,182 | 1,209 |
2023/02/22 | 2,171 | 2,173 | 2,152 | 2,159 | 3,556 |
2023/02/21 | 2,189 | 2,190 | 2,176 | 2,183 | 292 |
2023/02/20 | 2,190 | 2,190 | 2,180 | 2,189 | 1,358 |
2023/02/17 | 2,188 | 2,195 | 2,184 | 2,191 | 572 |
2023/02/16 | 2,196 | 2,207 | 2,196 | 2,206 | 809 |
2023/02/15 | 2,206 | 2,206 | 2,182 | 2,188 | 831 |
2023/02/14 | 2,202 | 2,204 | 2,192 | 2,198 | 314 |
2023/02/13 | 2,194 | 2,194 | 2,170 | 2,181 | 564 |
2023/02/10 | 2,195 | 2,211 | 2,195 | 2,202 | 387 |
2023/02/09 | 2,185 | 2,198 | 2,181 | 2,197 | 346 |
2023/02/08 | 2,201 | 2,201 | 2,184 | 2,195 | 428 |
2023/02/07 | 2,205 | 2,210 | 2,199 | 2,202 | 759 |
2023/02/06 | 2,209 | 2,213 | 2,199 | 2,199 | 1,034 |
2023/02/03 | 2,184 | 2,196 | 2,184 | 2,187 | 838 |
2023/02/02 | 2,189 | 2,189 | 2,177 | 2,178 | 765 |
2023/02/01 | 2,186 | 2,190 | 2,173 | 2,174 | 1,202 |
2023/01/31 | 2,187 | 2,187 | 2,171 | 2,174 | 633 |
2023/01/30 | 2,180 | 2,187 | 2,174 | 2,182 | 504 |
2023/01/27 | 2,184 | 2,185 | 2,172 | 2,180 | 608 |
2023/01/26 | 2,186 | 2,188 | 2,171 | 2,178 | 425 |
2023/01/25 | 2,167 | 2,185 | 2,165 | 2,175 | 926 |
2023/01/24 | 2,162 | 2,178 | 2,162 | 2,175 | 5,973 |
2023/01/23 | 2,139 | 2,143 | 2,132 | 2,143 | 2,436 |
2023/01/20 | 2,093 | 2,114 | 2,093 | 2,114 | 1,732 |
2023/01/19 | 2,109 | 2,113 | 2,098 | 2,103 | 5,905 |
2023/01/18 | 2,091 | 2,134 | 2,086 | 2,131 | 2,573 |
2023/01/17 | 2,065 | 2,083 | 2,056 | 2,077 | 1,756 |
2023/01/16 | 2,058 | 2,064 | 2,049 | 2,056 | 3,819 |
2023/01/13 | 2,093 | 2,097 | 2,077 | 2,080 | 3,173 |
2023/01/12 | 2,111 | 2,111 | 2,098 | 2,105 | 1,112 |
2023/01/11 | 2,094 | 2,107 | 2,094 | 2,106 | 975 |
2023/01/10 | 2,085 | 2,094 | 2,079 | 2,085 | 953 |
2023/01/06 | 2,051 | 2,077 | 2,050 | 2,069 | 661 |
2023/01/05 | 2,074 | 2,074 | 2,050 | 2,051 | 2,335 |
2023/01/04 | 2,083 | 2,084 | 2,066 | 2,071 | 5,035 |