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 |
|---|---|---|---|---|---|
| 2026/09/01 | 5,262 | 5,312 | 5,235 | 5,289 | 3,193 |
| 2026/08/31 | 5,175 | 5,292 | 5,159 | 5,292 | 18,784 |
| 2026/08/28 | 5,293 | 5,335 | 5,274 | 5,309 | 1,567 |
| 2026/08/27 | 5,358 | 5,358 | 5,250 | 5,280 | 5,090 |
| 2026/08/26 | 5,230 | 5,301 | 5,219 | 5,301 | 3,194 |
| 2026/08/25 | 5,198 | 5,272 | 5,159 | 5,272 | 6,601 |
| 2026/08/24 | 5,291 | 5,291 | 5,227 | 5,232 | 7,021 |
| 2026/08/21 | 5,200 | 5,277 | 5,200 | 5,266 | 9,591 |
| 2026/08/20 | 5,272 | 5,292 | 5,242 | 5,282 | 6,727 |
| 2026/08/19 | 5,249 | 5,283 | 5,199 | 5,219 | 10,117 |
| 2026/08/18 | 5,494 | 5,515 | 5,378 | 5,386 | 2,864 |
| 2026/08/17 | 5,507 | 5,523 | 5,468 | 5,515 | 5,863 |
| 2026/08/14 | 5,535 | 5,555 | 5,465 | 5,485 | 12,725 |
| 2026/08/13 | 5,454 | 5,492 | 5,441 | 5,453 | 7,337 |
| 2026/08/12 | 5,365 | 5,400 | 5,334 | 5,400 | 7,586 |
| 2026/08/10 | 5,273 | 5,350 | 5,269 | 5,350 | 3,120 |
| 2026/08/07 | 5,255 | 5,260 | 5,163 | 5,245 | 4,655 |
| 2026/08/06 | 5,238 | 5,255 | 5,185 | 5,255 | 3,178 |
| 2026/08/05 | 5,230 | 5,292 | 5,228 | 5,292 | 6,804 |
| 2026/08/04 | 5,114 | 5,128 | 5,022 | 5,111 | 3,778 |
| 2026/08/03 | 5,090 | 5,099 | 5,005 | 5,080 | 6,307 |
| 2026/07/31 | 5,157 | 5,225 | 5,100 | 5,135 | 6,602 |
| 2026/07/30 | 4,910 | 5,023 | 4,896 | 4,937 | 13,677 |
| 2026/07/29 | 5,000 | 5,042 | 4,828 | 4,914 | 11,185 |
| 2026/07/28 | 5,065 | 5,065 | 4,949 | 4,978 | 14,744 |
| 2026/07/27 | 5,203 | 5,208 | 5,124 | 5,191 | 2,256 |
| 2026/07/24 | 5,229 | 5,239 | 5,127 | 5,156 | 4,435 |
| 2026/07/23 | 5,325 | 5,346 | 5,288 | 5,295 | 3,876 |
| 2026/07/22 | 5,369 | 5,392 | 5,267 | 5,267 | 10,169 |
| 2026/07/21 | 5,163 | 5,280 | 5,128 | 5,280 | 8,317 |
| 2026/07/17 | 5,241 | 5,248 | 5,009 | 5,132 | 19,387 |
| 2026/07/16 | 5,385 | 5,403 | 5,310 | 5,341 | 21,023 |
| 2026/07/15 | 5,450 | 5,491 | 5,417 | 5,480 | 6,451 |
| 2026/07/14 | 5,344 | 5,413 | 5,295 | 5,409 | 8,112 |
| 2026/07/13 | 5,470 | 5,506 | 5,325 | 5,376 | 11,545 |
| 2026/07/10 | 5,514 | 5,540 | 5,469 | 5,471 | 6,581 |
| 2026/07/09 | 5,408 | 5,464 | 5,398 | 5,429 | 9,029 |
| 2026/07/08 | 5,367 | 5,461 | 5,344 | 5,357 | 15,088 |
| 2026/07/07 | 5,555 | 5,588 | 5,429 | 5,463 | 16,496 |
| 2026/07/06 | 5,636 | 5,646 | 5,535 | 5,645 | 3,579 |
| 2026/07/03 | 5,494 | 5,603 | 5,438 | 5,603 | 11,026 |
| 2026/07/02 | 5,552 | 5,612 | 5,516 | 5,524 | 12,980 |
| 2026/07/01 | 5,714 | 5,776 | 5,635 | 5,650 | 6,622 |
| 2026/06/30 | 5,656 | 5,675 | 5,570 | 5,624 | 29,466 |
| 2026/06/29 | 5,607 | 5,607 | 5,470 | 5,587 | 4,346 |
| 2026/06/26 | 5,692 | 5,727 | 5,518 | 5,561 | 43,350 |
| 2026/06/25 | 5,692 | 5,825 | 5,671 | 5,809 | 16,346 |
| 2026/06/24 | 5,594 | 5,637 | 5,496 | 5,562 | 21,324 |
| 2026/06/23 | 5,849 | 5,849 | 5,612 | 5,622 | 8,883 |
| 2026/06/22 | 5,728 | 5,855 | 5,720 | 5,821 | 8,817 |
| 2026/06/19 | 5,795 | 5,800 | 5,675 | 5,741 | 11,474 |
| 2026/06/18 | 5,645 | 5,733 | 5,645 | 5,717 | 8,611 |
| 2026/06/17 | 5,527 | 5,630 | 5,525 | 5,618 | 6,428 |
| 2026/06/16 | 5,579 | 5,620 | 5,545 | 5,566 | 4,023 |
| 2026/06/15 | 5,484 | 5,595 | 5,484 | 5,570 | 12,944 |
| 2026/06/12 | 5,350 | 5,380 | 5,292 | 5,321 | 10,131 |
| 2026/06/11 | 5,045 | 5,165 | 5,010 | 5,150 | 12,629 |
| 2026/06/10 | 5,187 | 5,225 | 5,120 | 5,172 | 8,971 |
| 2026/06/09 | 5,237 | 5,255 | 5,134 | 5,248 | 10,123 |
| 2026/06/08 | 5,137 | 5,198 | 5,090 | 5,146 | 32,300 |
| 2026/06/05 | 5,375 | 5,375 | 5,290 | 5,357 | 7,994 |
| 2026/06/04 | 5,435 | 5,444 | 5,374 | 5,430 | 15,744 |
| 2026/06/03 | 5,444 | 5,520 | 5,407 | 5,500 | 12,820 |
| 2026/06/02 | 5,401 | 5,401 | 5,261 | 5,346 | 12,146 |
| 2026/06/01 | 5,333 | 5,400 | 5,325 | 5,383 | 10,486 |
| 2026/05/29 | 5,270 | 5,342 | 5,266 | 5,334 | 8,663 |
| 2026/05/28 | 5,189 | 5,234 | 5,130 | 5,204 | 5,956 |
| 2026/05/27 | 5,323 | 5,339 | 5,227 | 5,234 | 11,736 |
| 2026/05/26 | 5,256 | 5,256 | 5,189 | 5,228 | 6,908 |
| 2026/05/25 | 5,130 | 5,252 | 5,119 | 5,247 | 12,173 |
| 2026/05/22 | 4,995 | 5,092 | 4,995 | 5,070 | 7,543 |
| 2026/05/21 | 4,915 | 4,979 | 4,914 | 4,954 | 17,856 |
| 2026/05/20 | 4,864 | 4,864 | 4,760 | 4,820 | 10,619 |
| 2026/05/19 | 4,923 | 4,935 | 4,839 | 4,855 | 1,365 |
| 2026/05/18 | 4,944 | 4,955 | 4,846 | 4,895 | 14,384 |
| 2026/05/15 | 5,064 | 5,075 | 4,895 | 4,937 | 8,140 |
| 2026/05/14 | 5,114 | 5,123 | 5,031 | 5,040 | 4,732 |
| 2026/05/13 | 5,003 | 5,085 | 4,995 | 5,070 | 11,228 |
| 2026/05/12 | 5,040 | 5,070 | 4,999 | 5,039 | 3,518 |
| 2026/05/11 | 5,082 | 5,095 | 5,010 | 5,023 | 5,884 |
| 2026/05/08 | 5,028 | 5,039 | 4,987 | 5,039 | 13,486 |
| 2026/05/07 | 4,975 | 5,078 | 4,956 | 5,064 | 26,247 |
| 2026/05/01 | 4,782 | 4,793 | 4,769 | 4,772 | 10,595 |
| 2026/04/30 | 4,740 | 4,771 | 4,730 | 4,763 | 59,159 |
| 2026/04/28 | 4,840 | 4,850 | 4,795 | 4,816 | 29,199 |
| 2026/04/27 | 4,825 | 4,888 | 4,783 | 4,874 | 34,731 |
| 2026/04/24 | 4,765 | 4,798 | 4,759 | 4,796 | 11,400 |
| 2026/04/23 | 4,816 | 4,831 | 4,706 | 4,759 | 51,324 |
| 2026/04/22 | 4,749 | 4,790 | 4,740 | 4,779 | 19,201 |
| 2026/04/21 | 4,735 | 4,784 | 4,735 | 4,755 | 10,120 |
| 2026/04/20 | 4,727 | 4,749 | 4,714 | 4,721 | 3,114 |
| 2026/04/17 | 4,772 | 4,772 | 4,710 | 4,710 | 6,147 |
| 2026/04/16 | 4,691 | 4,795 | 4,691 | 4,795 | 12,841 |
| 2026/04/15 | 4,700 | 4,705 | 4,661 | 4,675 | 6,623 |
| 2026/04/14 | 4,615 | 4,653 | 4,602 | 4,630 | 3,653 |
| 2026/04/13 | 4,517 | 4,558 | 4,515 | 4,545 | 1,642 |
| 2026/04/10 | 4,526 | 4,577 | 4,526 | 4,570 | 9,926 |
| 2026/04/09 | 4,528 | 4,529 | 4,478 | 4,480 | 9,473 |
| 2026/04/08 | 4,498 | 4,531 | 4,462 | 4,523 | 14,704 |
| 2026/04/07 | 4,315 | 4,327 | 4,268 | 4,300 | 527 |
| 2026/04/06 | 4,261 | 4,340 | 4,261 | 4,300 | 8,197 |
| 2026/04/03 | 4,263 | 4,289 | 4,250 | 4,253 | 7,584 |
| 2026/03/27 | 4,230 | 4,279 | 4,185 | 4,268 | 4,249 |
| 2026/03/26 | 4,306 | 4,319 | 4,239 | 4,255 | 4,616 |
| 2026/03/25 | 4,277 | 4,308 | 4,263 | 4,275 | 6,086 |
| 2026/03/24 | 4,215 | 4,215 | 4,120 | 4,163 | 17,450 |
| 2026/03/23 | 4,076 | 4,124 | 4,045 | 4,097 | 12,262 |
| 2026/03/19 | 4,287 | 4,302 | 4,242 | 4,260 | 5,163 |
| 2026/03/18 | 4,336 | 4,402 | 4,334 | 4,400 | 5,373 |
| 2026/03/17 | 4,329 | 4,337 | 4,265 | 4,289 | 2,008 |
| 2026/03/16 | 4,272 | 4,300 | 4,235 | 4,270 | 2,366 |
| 2026/03/13 | 4,240 | 4,313 | 4,233 | 4,295 | 4,226 |
| 2026/03/12 | 4,335 | 4,363 | 4,291 | 4,349 | 6,470 |
| 2026/03/11 | 4,387 | 4,444 | 4,375 | 4,375 | 9,667 |
| 2026/03/10 | 4,332 | 4,360 | 4,269 | 4,315 | 8,337 |
| 2026/03/09 | 4,163 | 4,224 | 4,101 | 4,224 | 21,139 |
| 2026/03/06 | 4,355 | 4,443 | 4,350 | 4,443 | 10,832 |
| 2026/03/05 | 4,494 | 4,515 | 4,380 | 4,418 | 24,507 |
| 2026/03/04 | 4,376 | 4,443 | 4,280 | 4,335 | 21,977 |
| 2026/03/03 | 4,595 | 4,611 | 4,475 | 4,496 | 11,290 |
| 2026/03/02 | 4,605 | 4,654 | 4,570 | 4,616 | 14,762 |
| 2026/02/27 | 4,663 | 4,700 | 4,638 | 4,686 | 19,198 |
| 2026/02/26 | 4,736 | 4,736 | 4,671 | 4,692 | 24,707 |
| 2026/02/25 | 4,620 | 4,695 | 4,603 | 4,670 | 10,396 |
| 2026/02/24 | 4,528 | 4,575 | 4,515 | 4,573 | 2,217 |
| 2026/02/20 | 4,560 | 4,560 | 4,520 | 4,539 | 5,449 |
| 2026/02/19 | 4,589 | 4,598 | 4,575 | 4,580 | 15,080 |
| 2026/02/18 | 4,535 | 4,575 | 4,529 | 4,563 | 2,442 |
| 2026/02/17 | 4,539 | 4,539 | 4,475 | 4,503 | 2,128 |
| 2026/02/16 | 4,570 | 4,575 | 4,527 | 4,539 | 3,977 |
| 2026/02/13 | 4,537 | 4,572 | 4,517 | 4,533 | 32,254 |
| 2026/02/12 | 4,619 | 4,626 | 4,590 | 4,607 | 5,670 |
| 2026/02/10 | 4,540 | 4,622 | 4,540 | 4,605 | 6,842 |
| 2026/02/09 | 4,572 | 4,576 | 4,488 | 4,488 | 21,110 |
| 2026/02/06 | 4,260 | 4,334 | 4,224 | 4,334 | 11,953 |
| 2026/02/05 | 4,335 | 4,340 | 4,280 | 4,302 | 6,114 |
| 2026/02/04 | 4,318 | 4,343 | 4,306 | 4,340 | 4,781 |
| 2026/02/03 | 4,309 | 4,368 | 4,288 | 4,360 | 28,838 |
| 2026/02/02 | 4,282 | 4,325 | 4,200 | 4,213 | 6,354 |
| 2026/01/30 | 4,257 | 4,267 | 4,222 | 4,242 | 5,140 |
| 2026/01/29 | 4,316 | 4,316 | 4,235 | 4,260 | 13,254 |
| 2026/01/28 | 4,230 | 4,266 | 4,210 | 4,259 | 12,593 |
| 2026/01/27 | 4,224 | 4,251 | 4,197 | 4,240 | 4,041 |
| 2026/01/26 | 4,209 | 4,235 | 4,199 | 4,224 | 22,295 |
| 2026/01/23 | 4,295 | 4,307 | 4,272 | 4,289 | 2,947 |
| 2026/01/22 | 4,265 | 4,297 | 4,248 | 4,287 | 7,311 |
| 2026/01/21 | 4,164 | 4,214 | 4,149 | 4,195 | 8,656 |
| 2026/01/20 | 4,268 | 4,268 | 4,215 | 4,234 | 6,098 |
| 2026/01/19 | 4,255 | 4,279 | 4,235 | 4,279 | 8,236 |
| 2026/01/16 | 4,310 | 4,314 | 4,285 | 4,306 | 9,579 |
| 2026/01/15 | 4,310 | 4,321 | 4,284 | 4,319 | 17,950 |
| 2026/01/14 | 4,298 | 4,345 | 4,295 | 4,343 | 15,932 |
| 2026/01/13 | 4,283 | 4,297 | 4,263 | 4,265 | 8,305 |
| 2026/01/09 | 4,110 | 4,142 | 4,099 | 4,134 | 4,956 |
| 2026/01/08 | 4,135 | 4,135 | 4,071 | 4,085 | 3,121 |
| 2026/01/07 | 4,169 | 4,181 | 4,136 | 4,150 | 3,544 |
| 2026/01/06 | 4,190 | 4,219 | 4,180 | 4,217 | 10,924 |
| 2026/01/05 | 4,105 | 4,180 | 4,105 | 4,180 | 33,209 |