Ｉ－ＰＥＸ(6640)の株価時系列情報
Ｉ－ＰＥＸ(6640)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,996 | 2,017 | 1,961 | 1,973 | 73,900 |
| 2024/07/25 | 2,060 | 2,080 | 1,991 | 1,996 | 160,700 |
| 2024/07/24 | 2,096 | 2,142 | 2,096 | 2,104 | 61,000 |
| 2024/07/23 | 2,112 | 2,156 | 2,106 | 2,119 | 60,600 |
| 2024/07/22 | 2,119 | 2,138 | 2,085 | 2,108 | 61,300 |
| 2024/07/19 | 2,120 | 2,128 | 2,082 | 2,115 | 66,500 |
| 2024/07/18 | 2,180 | 2,187 | 2,094 | 2,094 | 116,600 |
| 2024/07/17 | 2,239 | 2,260 | 2,222 | 2,230 | 44,300 |
| 2024/07/16 | 2,235 | 2,276 | 2,235 | 2,239 | 68,500 |
| 2024/07/12 | 2,213 | 2,241 | 2,189 | 2,189 | 52,400 |
| 2024/07/11 | 2,250 | 2,270 | 2,222 | 2,263 | 83,700 |
| 2024/07/10 | 2,210 | 2,226 | 2,178 | 2,206 | 108,900 |
| 2024/07/09 | 2,171 | 2,239 | 2,164 | 2,223 | 158,000 |
| 2024/07/08 | 2,152 | 2,173 | 2,134 | 2,149 | 78,600 |
| 2024/07/05 | 2,171 | 2,203 | 2,133 | 2,154 | 66,000 |
| 2024/07/04 | 2,154 | 2,216 | 2,154 | 2,192 | 164,100 |
| 2024/07/03 | 2,180 | 2,208 | 2,150 | 2,154 | 126,500 |
| 2024/07/02 | 2,109 | 2,174 | 2,109 | 2,147 | 120,400 |
| 2024/07/01 | 2,130 | 2,180 | 2,113 | 2,122 | 137,300 |
| 2024/06/28 | 2,082 | 2,109 | 2,034 | 2,104 | 123,800 |
| 2024/06/27 | 1,997 | 2,062 | 1,989 | 2,057 | 61,500 |
| 2024/06/26 | 2,015 | 2,036 | 1,995 | 2,015 | 65,700 |
| 2024/06/25 | 1,990 | 2,020 | 1,979 | 2,004 | 81,200 |
| 2024/06/24 | 1,976 | 1,998 | 1,972 | 1,990 | 61,600 |
| 2024/06/21 | 1,997 | 2,013 | 1,971 | 1,973 | 96,200 |
| 2024/06/20 | 2,001 | 2,014 | 1,952 | 1,997 | 104,800 |
| 2024/06/19 | 2,085 | 2,101 | 1,985 | 2,013 | 133,700 |
| 2024/06/18 | 2,033 | 2,147 | 2,007 | 2,100 | 192,800 |
| 2024/06/17 | 2,071 | 2,078 | 1,956 | 1,972 | 174,900 |
| 2024/06/14 | 1,969 | 2,083 | 1,969 | 2,070 | 136,400 |
| 2024/06/13 | 2,005 | 2,013 | 1,964 | 1,996 | 74,300 |
| 2024/06/12 | 2,019 | 2,042 | 1,996 | 2,003 | 85,900 |
| 2024/06/11 | 2,029 | 2,061 | 2,019 | 2,035 | 92,800 |
| 2024/06/10 | 1,950 | 2,042 | 1,935 | 2,029 | 87,400 |
| 2024/06/07 | 1,982 | 1,982 | 1,951 | 1,962 | 45,000 |
| 2024/06/06 | 2,023 | 2,049 | 1,979 | 1,985 | 79,100 |
| 2024/06/05 | 2,012 | 2,049 | 1,969 | 2,002 | 119,700 |
| 2024/06/04 | 1,951 | 2,046 | 1,948 | 2,030 | 98,500 |
| 2024/06/03 | 2,011 | 2,025 | 1,973 | 1,985 | 108,200 |
| 2024/05/31 | 1,963 | 1,995 | 1,940 | 1,995 | 83,400 |
| 2024/05/30 | 1,920 | 1,978 | 1,888 | 1,964 | 130,100 |
| 2024/05/29 | 2,054 | 2,055 | 1,960 | 1,972 | 167,100 |
| 2024/05/28 | 2,070 | 2,140 | 2,060 | 2,081 | 82,300 |
| 2024/05/27 | 2,104 | 2,129 | 2,056 | 2,090 | 73,900 |
| 2024/05/24 | 2,051 | 2,128 | 2,048 | 2,094 | 77,000 |
| 2024/05/23 | 2,087 | 2,138 | 2,051 | 2,101 | 61,900 |
| 2024/05/22 | 2,108 | 2,111 | 2,060 | 2,090 | 88,800 |
| 2024/05/21 | 2,110 | 2,142 | 2,090 | 2,112 | 93,400 |
| 2024/05/20 | 2,142 | 2,183 | 2,105 | 2,105 | 170,900 |
| 2024/05/17 | 2,006 | 2,160 | 2,005 | 2,142 | 406,400 |
| 2024/05/16 | 1,980 | 2,000 | 1,945 | 1,980 | 102,600 |
| 2024/05/15 | 2,005 | 2,012 | 1,938 | 1,955 | 136,300 |
| 2024/05/14 | 2,047 | 2,047 | 1,964 | 1,993 | 167,200 |
| 2024/05/13 | 2,080 | 2,105 | 1,958 | 2,047 | 667,700 |
| 2024/05/10 | 1,744 | 1,769 | 1,727 | 1,750 | 51,900 |
| 2024/05/09 | 1,761 | 1,761 | 1,723 | 1,744 | 48,900 |
| 2024/05/08 | 1,756 | 1,813 | 1,755 | 1,771 | 71,500 |
| 2024/05/07 | 1,738 | 1,789 | 1,737 | 1,757 | 53,200 |
| 2024/05/02 | 1,750 | 1,750 | 1,717 | 1,721 | 38,100 |
| 2024/05/01 | 1,741 | 1,770 | 1,735 | 1,754 | 36,700 |
| 2024/04/30 | 1,770 | 1,782 | 1,741 | 1,781 | 52,800 |
| 2024/04/26 | 1,703 | 1,755 | 1,700 | 1,737 | 55,500 |
| 2024/04/25 | 1,718 | 1,727 | 1,704 | 1,708 | 28,200 |
| 2024/04/24 | 1,688 | 1,729 | 1,688 | 1,718 | 35,500 |
| 2024/04/23 | 1,721 | 1,740 | 1,665 | 1,676 | 49,800 |
| 2024/04/22 | 1,709 | 1,725 | 1,681 | 1,721 | 50,400 |
| 2024/04/19 | 1,741 | 1,760 | 1,664 | 1,691 | 54,600 |
| 2024/04/18 | 1,707 | 1,753 | 1,707 | 1,741 | 19,500 |
| 2024/04/17 | 1,744 | 1,744 | 1,696 | 1,708 | 46,200 |
| 2024/04/16 | 1,805 | 1,830 | 1,730 | 1,730 | 86,100 |
| 2024/04/15 | 1,776 | 1,828 | 1,750 | 1,816 | 107,600 |
| 2024/04/12 | 1,725 | 1,803 | 1,724 | 1,795 | 91,500 |
| 2024/04/11 | 1,665 | 1,717 | 1,655 | 1,710 | 65,600 |
| 2024/04/10 | 1,634 | 1,696 | 1,619 | 1,683 | 87,000 |
| 2024/04/09 | 1,630 | 1,645 | 1,618 | 1,641 | 89,500 |
| 2024/04/08 | 1,631 | 1,665 | 1,619 | 1,655 | 74,600 |
| 2024/04/05 | 1,640 | 1,646 | 1,610 | 1,628 | 115,700 |
| 2024/04/04 | 1,705 | 1,734 | 1,682 | 1,695 | 61,000 |
| 2024/04/03 | 1,711 | 1,720 | 1,690 | 1,690 | 56,600 |
| 2024/04/02 | 1,775 | 1,775 | 1,711 | 1,711 | 78,300 |
| 2024/04/01 | 1,808 | 1,824 | 1,775 | 1,775 | 37,700 |
| 2024/03/29 | 1,815 | 1,828 | 1,790 | 1,790 | 50,900 |
| 2024/03/28 | 1,825 | 1,849 | 1,801 | 1,815 | 42,600 |
| 2024/03/27 | 1,837 | 1,838 | 1,801 | 1,827 | 55,400 |
| 2024/03/26 | 1,793 | 1,839 | 1,793 | 1,837 | 41,500 |
| 2024/03/25 | 1,826 | 1,845 | 1,800 | 1,803 | 39,800 |
| 2024/03/22 | 1,810 | 1,854 | 1,790 | 1,827 | 70,800 |
| 2024/03/21 | 1,800 | 1,836 | 1,792 | 1,810 | 54,200 |
| 2024/03/19 | 1,798 | 1,804 | 1,760 | 1,795 | 55,300 |
| 2024/03/18 | 1,720 | 1,780 | 1,720 | 1,769 | 56,400 |
| 2024/03/15 | 1,736 | 1,753 | 1,721 | 1,733 | 49,800 |
| 2024/03/14 | 1,787 | 1,787 | 1,735 | 1,754 | 38,000 |
| 2024/03/13 | 1,824 | 1,827 | 1,754 | 1,754 | 47,000 |
| 2024/03/12 | 1,767 | 1,798 | 1,745 | 1,794 | 51,000 |
| 2024/03/11 | 1,828 | 1,832 | 1,776 | 1,791 | 71,400 |
| 2024/03/08 | 1,860 | 1,905 | 1,838 | 1,868 | 151,300 |
| 2024/03/07 | 1,920 | 1,940 | 1,835 | 1,838 | 91,700 |
| 2024/03/06 | 1,835 | 1,932 | 1,819 | 1,910 | 145,100 |
| 2024/03/05 | 1,750 | 1,827 | 1,750 | 1,824 | 57,300 |
| 2024/03/04 | 1,801 | 1,813 | 1,722 | 1,732 | 81,000 |
| 2024/03/01 | 1,808 | 1,809 | 1,776 | 1,776 | 53,600 |
| 2024/02/29 | 1,801 | 1,831 | 1,770 | 1,810 | 93,700 |
| 2024/02/28 | 1,875 | 1,897 | 1,850 | 1,858 | 65,800 |
| 2024/02/27 | 1,901 | 1,928 | 1,874 | 1,880 | 87,400 |
| 2024/02/26 | 1,909 | 1,958 | 1,892 | 1,901 | 120,100 |
| 2024/02/22 | 1,842 | 1,909 | 1,831 | 1,909 | 186,000 |
| 2024/02/21 | 1,802 | 1,814 | 1,775 | 1,808 | 72,100 |
| 2024/02/20 | 1,810 | 1,865 | 1,797 | 1,840 | 159,300 |
| 2024/02/19 | 1,737 | 1,796 | 1,703 | 1,785 | 96,700 |
| 2024/02/16 | 1,694 | 1,768 | 1,661 | 1,729 | 112,200 |
| 2024/02/15 | 1,742 | 1,761 | 1,651 | 1,657 | 102,500 |
| 2024/02/14 | 1,800 | 1,800 | 1,734 | 1,735 | 131,700 |
| 2024/02/13 | 1,850 | 1,890 | 1,714 | 1,845 | 442,500 |
| 2024/02/09 | 1,780 | 1,825 | 1,773 | 1,789 | 124,700 |
| 2024/02/08 | 1,779 | 1,818 | 1,753 | 1,794 | 72,800 |
| 2024/02/07 | 1,736 | 1,788 | 1,711 | 1,756 | 75,200 |
| 2024/02/06 | 1,717 | 1,748 | 1,700 | 1,736 | 92,500 |
| 2024/02/05 | 1,796 | 1,808 | 1,742 | 1,757 | 94,400 |
| 2024/02/02 | 1,789 | 1,817 | 1,789 | 1,800 | 51,100 |
| 2024/02/01 | 1,788 | 1,801 | 1,771 | 1,785 | 33,700 |
| 2024/01/31 | 1,806 | 1,812 | 1,772 | 1,812 | 52,600 |
| 2024/01/30 | 1,820 | 1,838 | 1,792 | 1,809 | 108,500 |
| 2024/01/29 | 1,764 | 1,798 | 1,764 | 1,794 | 61,900 |
| 2024/01/26 | 1,804 | 1,804 | 1,754 | 1,763 | 74,600 |
| 2024/01/25 | 1,755 | 1,823 | 1,755 | 1,806 | 106,200 |
| 2024/01/24 | 1,800 | 1,866 | 1,744 | 1,752 | 199,500 |
| 2024/01/23 | 1,784 | 1,794 | 1,748 | 1,759 | 88,900 |
| 2024/01/22 | 1,730 | 1,784 | 1,720 | 1,784 | 77,000 |
| 2024/01/19 | 1,660 | 1,728 | 1,660 | 1,728 | 95,700 |
| 2024/01/18 | 1,659 | 1,672 | 1,652 | 1,661 | 37,000 |
| 2024/01/17 | 1,683 | 1,686 | 1,633 | 1,635 | 73,600 |
| 2024/01/16 | 1,681 | 1,714 | 1,637 | 1,643 | 119,300 |
| 2024/01/15 | 1,660 | 1,682 | 1,660 | 1,678 | 48,500 |
| 2024/01/12 | 1,650 | 1,667 | 1,635 | 1,660 | 63,500 |
| 2024/01/11 | 1,670 | 1,677 | 1,643 | 1,651 | 72,900 |
| 2024/01/10 | 1,634 | 1,663 | 1,634 | 1,649 | 94,200 |
| 2024/01/09 | 1,591 | 1,628 | 1,589 | 1,607 | 108,300 |
| 2024/01/05 | 1,585 | 1,586 | 1,547 | 1,547 | 72,900 |
| 2024/01/04 | 1,538 | 1,547 | 1,512 | 1,545 | 56,800 |
| 2023/12/29 | 1,521 | 1,547 | 1,512 | 1,542 | 48,200 |
| 2023/12/28 | 1,497 | 1,519 | 1,483 | 1,516 | 50,200 |
| 2023/12/27 | 1,482 | 1,525 | 1,482 | 1,517 | 80,400 |
| 2023/12/26 | 1,460 | 1,478 | 1,458 | 1,470 | 49,400 |
| 2023/12/25 | 1,470 | 1,479 | 1,456 | 1,462 | 36,700 |
| 2023/12/22 | 1,463 | 1,484 | 1,456 | 1,467 | 51,900 |
| 2023/12/21 | 1,479 | 1,488 | 1,462 | 1,465 | 41,100 |
| 2023/12/20 | 1,490 | 1,509 | 1,484 | 1,495 | 52,400 |
| 2023/12/19 | 1,470 | 1,487 | 1,455 | 1,484 | 50,700 |
| 2023/12/18 | 1,445 | 1,486 | 1,437 | 1,483 | 56,500 |
| 2023/12/15 | 1,469 | 1,484 | 1,432 | 1,475 | 118,000 |
| 2023/12/14 | 1,550 | 1,550 | 1,451 | 1,451 | 153,100 |
| 2023/12/13 | 1,521 | 1,580 | 1,521 | 1,553 | 94,100 |
| 2023/12/12 | 1,515 | 1,524 | 1,499 | 1,517 | 89,500 |
| 2023/12/11 | 1,545 | 1,555 | 1,522 | 1,529 | 80,100 |
| 2023/12/08 | 1,573 | 1,573 | 1,537 | 1,542 | 133,400 |
| 2023/12/07 | 1,615 | 1,617 | 1,586 | 1,592 | 139,700 |
| 2023/12/06 | 1,613 | 1,686 | 1,611 | 1,645 | 200,800 |
| 2023/12/05 | 1,715 | 1,726 | 1,630 | 1,630 | 212,600 |
| 2023/12/04 | 1,828 | 1,849 | 1,787 | 1,801 | 117,500 |
| 2023/12/01 | 1,828 | 1,840 | 1,798 | 1,808 | 97,100 |
| 2023/11/30 | 1,790 | 1,826 | 1,781 | 1,824 | 99,700 |
| 2023/11/29 | 1,800 | 1,832 | 1,770 | 1,804 | 152,400 |
| 2023/11/28 | 1,740 | 1,820 | 1,735 | 1,816 | 215,900 |
| 2023/11/27 | 1,740 | 1,765 | 1,714 | 1,740 | 119,500 |
| 2023/11/24 | 1,718 | 1,769 | 1,698 | 1,718 | 173,100 |
| 2023/11/22 | 1,743 | 1,753 | 1,652 | 1,653 | 192,200 |
| 2023/11/21 | 1,651 | 1,669 | 1,630 | 1,638 | 60,000 |
| 2023/11/20 | 1,629 | 1,684 | 1,629 | 1,660 | 83,000 |
| 2023/11/17 | 1,608 | 1,631 | 1,595 | 1,629 | 45,100 |
| 2023/11/16 | 1,621 | 1,662 | 1,608 | 1,608 | 81,600 |
| 2023/11/15 | 1,610 | 1,647 | 1,606 | 1,640 | 59,400 |
| 2023/11/14 | 1,645 | 1,645 | 1,578 | 1,601 | 119,100 |
| 2023/11/13 | 1,704 | 1,713 | 1,605 | 1,610 | 176,400 |
| 2023/11/10 | 1,642 | 1,714 | 1,603 | 1,686 | 436,900 |
| 2023/11/09 | 1,475 | 1,491 | 1,450 | 1,482 | 131,500 |
| 2023/11/08 | 1,515 | 1,520 | 1,478 | 1,488 | 125,800 |
| 2023/11/07 | 1,524 | 1,537 | 1,503 | 1,504 | 52,300 |
| 2023/11/06 | 1,499 | 1,536 | 1,481 | 1,536 | 94,800 |
| 2023/11/02 | 1,459 | 1,485 | 1,456 | 1,470 | 36,100 |
| 2023/11/01 | 1,460 | 1,485 | 1,457 | 1,465 | 45,600 |
| 2023/10/31 | 1,466 | 1,466 | 1,430 | 1,453 | 67,700 |
| 2023/10/30 | 1,475 | 1,479 | 1,459 | 1,466 | 76,200 |
| 2023/10/27 | 1,452 | 1,497 | 1,452 | 1,497 | 58,400 |
| 2023/10/26 | 1,492 | 1,492 | 1,448 | 1,452 | 60,900 |
| 2023/10/25 | 1,500 | 1,537 | 1,486 | 1,505 | 112,000 |
| 2023/10/24 | 1,506 | 1,520 | 1,452 | 1,502 | 91,900 |
| 2023/10/23 | 1,525 | 1,536 | 1,497 | 1,497 | 81,400 |
| 2023/10/20 | 1,500 | 1,540 | 1,495 | 1,525 | 56,900 |
| 2023/10/19 | 1,513 | 1,533 | 1,504 | 1,506 | 34,600 |
| 2023/10/18 | 1,517 | 1,540 | 1,498 | 1,527 | 42,100 |
| 2023/10/17 | 1,506 | 1,530 | 1,493 | 1,502 | 43,200 |
| 2023/10/16 | 1,473 | 1,502 | 1,464 | 1,468 | 44,900 |
| 2023/10/13 | 1,547 | 1,547 | 1,504 | 1,506 | 37,900 |
| 2023/10/12 | 1,524 | 1,547 | 1,518 | 1,547 | 44,300 |
| 2023/10/11 | 1,533 | 1,544 | 1,522 | 1,523 | 32,400 |
| 2023/10/10 | 1,534 | 1,547 | 1,520 | 1,538 | 63,400 |
| 2023/10/06 | 1,544 | 1,558 | 1,515 | 1,525 | 67,600 |
| 2023/10/05 | 1,510 | 1,535 | 1,483 | 1,525 | 90,000 |
| 2023/10/04 | 1,480 | 1,525 | 1,466 | 1,498 | 137,500 |
| 2023/10/03 | 1,522 | 1,546 | 1,511 | 1,528 | 103,800 |