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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,182 | 1,199 | 1,182 | 1,191 | 88,000 |
| 2022/12/29 | 1,161 | 1,179 | 1,145 | 1,177 | 148,300 |
| 2022/12/28 | 1,204 | 1,204 | 1,185 | 1,187 | 296,600 |
| 2022/12/27 | 1,207 | 1,212 | 1,199 | 1,205 | 124,800 |
| 2022/12/26 | 1,201 | 1,215 | 1,201 | 1,204 | 63,800 |
| 2022/12/23 | 1,200 | 1,203 | 1,184 | 1,201 | 151,100 |
| 2022/12/22 | 1,220 | 1,223 | 1,203 | 1,203 | 88,800 |
| 2022/12/21 | 1,226 | 1,227 | 1,200 | 1,206 | 191,800 |
| 2022/12/20 | 1,259 | 1,259 | 1,216 | 1,228 | 232,600 |
| 2022/12/19 | 1,264 | 1,269 | 1,256 | 1,257 | 117,400 |
| 2022/12/16 | 1,268 | 1,275 | 1,264 | 1,271 | 95,000 |
| 2022/12/15 | 1,280 | 1,285 | 1,273 | 1,280 | 55,900 |
| 2022/12/14 | 1,282 | 1,286 | 1,276 | 1,281 | 70,400 |
| 2022/12/13 | 1,294 | 1,301 | 1,281 | 1,282 | 54,500 |
| 2022/12/12 | 1,280 | 1,295 | 1,270 | 1,288 | 69,500 |
| 2022/12/09 | 1,260 | 1,286 | 1,259 | 1,280 | 106,600 |
| 2022/12/08 | 1,270 | 1,270 | 1,258 | 1,264 | 83,700 |
| 2022/12/07 | 1,265 | 1,274 | 1,257 | 1,268 | 71,100 |
| 2022/12/06 | 1,280 | 1,280 | 1,263 | 1,276 | 100,400 |
| 2022/12/05 | 1,308 | 1,308 | 1,280 | 1,280 | 79,000 |
| 2022/12/02 | 1,310 | 1,310 | 1,288 | 1,298 | 83,000 |
| 2022/12/01 | 1,315 | 1,326 | 1,310 | 1,316 | 71,400 |
| 2022/11/30 | 1,300 | 1,317 | 1,284 | 1,309 | 102,300 |
| 2022/11/29 | 1,313 | 1,313 | 1,292 | 1,297 | 96,000 |
| 2022/11/28 | 1,342 | 1,342 | 1,308 | 1,313 | 69,600 |
| 2022/11/25 | 1,340 | 1,347 | 1,327 | 1,335 | 64,300 |
| 2022/11/24 | 1,325 | 1,332 | 1,316 | 1,332 | 56,700 |
| 2022/11/22 | 1,323 | 1,335 | 1,310 | 1,313 | 84,500 |
| 2022/11/21 | 1,305 | 1,312 | 1,302 | 1,310 | 34,000 |
| 2022/11/18 | 1,300 | 1,319 | 1,297 | 1,298 | 56,300 |
| 2022/11/17 | 1,316 | 1,316 | 1,294 | 1,304 | 55,400 |
| 2022/11/16 | 1,310 | 1,332 | 1,307 | 1,321 | 66,000 |
| 2022/11/15 | 1,291 | 1,323 | 1,290 | 1,314 | 45,900 |
| 2022/11/14 | 1,310 | 1,325 | 1,287 | 1,293 | 76,700 |
| 2022/11/11 | 1,280 | 1,314 | 1,256 | 1,310 | 210,000 |
| 2022/11/10 | 1,342 | 1,352 | 1,322 | 1,345 | 72,400 |
| 2022/11/09 | 1,330 | 1,347 | 1,326 | 1,342 | 50,100 |
| 2022/11/08 | 1,329 | 1,335 | 1,325 | 1,328 | 43,100 |
| 2022/11/07 | 1,305 | 1,326 | 1,302 | 1,318 | 58,000 |
| 2022/11/04 | 1,290 | 1,296 | 1,282 | 1,293 | 39,400 |
| 2022/11/02 | 1,298 | 1,306 | 1,288 | 1,294 | 53,300 |
| 2022/11/01 | 1,280 | 1,298 | 1,275 | 1,295 | 43,700 |
| 2022/10/31 | 1,274 | 1,287 | 1,273 | 1,280 | 44,100 |
| 2022/10/28 | 1,250 | 1,261 | 1,236 | 1,257 | 120,300 |
| 2022/10/27 | 1,267 | 1,270 | 1,254 | 1,254 | 43,200 |
| 2022/10/26 | 1,271 | 1,280 | 1,265 | 1,268 | 53,000 |
| 2022/10/25 | 1,264 | 1,285 | 1,260 | 1,271 | 41,500 |
| 2022/10/24 | 1,264 | 1,276 | 1,259 | 1,264 | 34,600 |
| 2022/10/21 | 1,267 | 1,275 | 1,253 | 1,253 | 33,600 |
| 2022/10/20 | 1,268 | 1,285 | 1,268 | 1,271 | 31,400 |
| 2022/10/19 | 1,287 | 1,290 | 1,279 | 1,281 | 26,500 |
| 2022/10/18 | 1,298 | 1,298 | 1,280 | 1,292 | 27,400 |
| 2022/10/17 | 1,263 | 1,285 | 1,263 | 1,279 | 28,300 |
| 2022/10/14 | 1,275 | 1,283 | 1,249 | 1,274 | 39,400 |
| 2022/10/13 | 1,240 | 1,253 | 1,239 | 1,246 | 32,200 |
| 2022/10/12 | 1,269 | 1,269 | 1,248 | 1,253 | 37,600 |
| 2022/10/11 | 1,281 | 1,293 | 1,266 | 1,269 | 43,700 |
| 2022/10/07 | 1,296 | 1,301 | 1,283 | 1,293 | 26,600 |
| 2022/10/06 | 1,286 | 1,316 | 1,286 | 1,303 | 55,900 |
| 2022/10/05 | 1,298 | 1,303 | 1,286 | 1,286 | 47,200 |
| 2022/10/04 | 1,260 | 1,287 | 1,260 | 1,280 | 76,600 |
| 2022/10/03 | 1,219 | 1,245 | 1,210 | 1,240 | 85,400 |
| 2022/09/30 | 1,272 | 1,272 | 1,230 | 1,239 | 58,800 |
| 2022/09/29 | 1,277 | 1,285 | 1,258 | 1,272 | 54,200 |
| 2022/09/28 | 1,272 | 1,276 | 1,241 | 1,261 | 109,300 |
| 2022/09/27 | 1,291 | 1,300 | 1,281 | 1,281 | 41,400 |
| 2022/09/26 | 1,310 | 1,310 | 1,267 | 1,273 | 101,700 |
| 2022/09/22 | 1,320 | 1,324 | 1,306 | 1,323 | 41,800 |
| 2022/09/21 | 1,329 | 1,329 | 1,310 | 1,326 | 37,200 |
| 2022/09/20 | 1,338 | 1,362 | 1,329 | 1,329 | 55,500 |
| 2022/09/16 | 1,335 | 1,343 | 1,319 | 1,329 | 49,700 |
| 2022/09/15 | 1,362 | 1,363 | 1,343 | 1,344 | 34,200 |
| 2022/09/14 | 1,345 | 1,365 | 1,340 | 1,359 | 47,400 |
| 2022/09/13 | 1,369 | 1,379 | 1,367 | 1,371 | 36,000 |
| 2022/09/12 | 1,340 | 1,375 | 1,340 | 1,373 | 66,500 |
| 2022/09/09 | 1,344 | 1,350 | 1,336 | 1,336 | 50,000 |
| 2022/09/08 | 1,324 | 1,344 | 1,324 | 1,339 | 31,800 |
| 2022/09/07 | 1,340 | 1,340 | 1,310 | 1,321 | 57,900 |
| 2022/09/06 | 1,344 | 1,351 | 1,331 | 1,340 | 43,200 |
| 2022/09/05 | 1,333 | 1,350 | 1,327 | 1,343 | 53,600 |
| 2022/09/02 | 1,368 | 1,368 | 1,334 | 1,343 | 56,600 |
| 2022/09/01 | 1,372 | 1,372 | 1,357 | 1,357 | 48,700 |
| 2022/08/31 | 1,380 | 1,393 | 1,378 | 1,379 | 29,500 |
| 2022/08/30 | 1,390 | 1,400 | 1,380 | 1,397 | 50,200 |
| 2022/08/29 | 1,364 | 1,378 | 1,356 | 1,374 | 61,200 |
| 2022/08/26 | 1,401 | 1,412 | 1,388 | 1,394 | 43,600 |
| 2022/08/25 | 1,405 | 1,407 | 1,388 | 1,390 | 50,800 |
| 2022/08/24 | 1,392 | 1,420 | 1,388 | 1,403 | 116,300 |
| 2022/08/23 | 1,360 | 1,385 | 1,346 | 1,385 | 95,900 |
| 2022/08/22 | 1,397 | 1,397 | 1,353 | 1,359 | 145,900 |
| 2022/08/19 | 1,396 | 1,428 | 1,389 | 1,416 | 108,400 |
| 2022/08/18 | 1,370 | 1,391 | 1,350 | 1,384 | 96,200 |
| 2022/08/17 | 1,318 | 1,372 | 1,318 | 1,372 | 169,500 |
| 2022/08/16 | 1,328 | 1,343 | 1,313 | 1,316 | 83,000 |
| 2022/08/15 | 1,332 | 1,347 | 1,312 | 1,319 | 137,500 |
| 2022/08/12 | 1,335 | 1,338 | 1,315 | 1,319 | 107,100 |
| 2022/08/10 | 1,306 | 1,327 | 1,287 | 1,311 | 149,700 |
| 2022/08/09 | 1,367 | 1,367 | 1,340 | 1,359 | 143,100 |
| 2022/08/08 | 1,372 | 1,378 | 1,353 | 1,367 | 88,400 |
| 2022/08/05 | 1,352 | 1,365 | 1,344 | 1,364 | 79,500 |
| 2022/08/04 | 1,330 | 1,354 | 1,329 | 1,352 | 81,100 |
| 2022/08/03 | 1,340 | 1,343 | 1,316 | 1,325 | 92,800 |
| 2022/08/02 | 1,348 | 1,348 | 1,326 | 1,342 | 85,800 |
| 2022/08/01 | 1,345 | 1,354 | 1,337 | 1,350 | 90,000 |
| 2022/07/29 | 1,354 | 1,354 | 1,332 | 1,341 | 78,900 |
| 2022/07/28 | 1,360 | 1,360 | 1,330 | 1,346 | 95,700 |
| 2022/07/27 | 1,322 | 1,344 | 1,319 | 1,342 | 52,700 |
| 2022/07/26 | 1,320 | 1,335 | 1,317 | 1,335 | 59,800 |
| 2022/07/25 | 1,340 | 1,342 | 1,319 | 1,324 | 59,100 |
| 2022/07/22 | 1,350 | 1,359 | 1,345 | 1,349 | 61,500 |
| 2022/07/21 | 1,325 | 1,356 | 1,318 | 1,355 | 70,300 |
| 2022/07/20 | 1,335 | 1,349 | 1,330 | 1,341 | 84,900 |
| 2022/07/19 | 1,301 | 1,319 | 1,298 | 1,319 | 44,700 |
| 2022/07/15 | 1,319 | 1,319 | 1,289 | 1,302 | 45,500 |
| 2022/07/14 | 1,300 | 1,312 | 1,281 | 1,306 | 58,000 |
| 2022/07/13 | 1,311 | 1,323 | 1,302 | 1,305 | 35,200 |
| 2022/07/12 | 1,330 | 1,330 | 1,298 | 1,305 | 79,100 |
| 2022/07/11 | 1,349 | 1,349 | 1,331 | 1,343 | 69,200 |
| 2022/07/08 | 1,302 | 1,350 | 1,302 | 1,322 | 136,400 |
| 2022/07/07 | 1,282 | 1,297 | 1,278 | 1,295 | 73,900 |
| 2022/07/06 | 1,278 | 1,296 | 1,273 | 1,284 | 72,400 |
| 2022/07/05 | 1,280 | 1,290 | 1,276 | 1,283 | 52,700 |
| 2022/07/04 | 1,260 | 1,280 | 1,257 | 1,275 | 73,300 |
| 2022/07/01 | 1,272 | 1,289 | 1,241 | 1,258 | 137,300 |
| 2022/06/30 | 1,273 | 1,293 | 1,267 | 1,272 | 115,800 |
| 2022/06/29 | 1,283 | 1,295 | 1,270 | 1,284 | 140,300 |
| 2022/06/28 | 1,309 | 1,323 | 1,305 | 1,323 | 88,300 |
| 2022/06/27 | 1,318 | 1,321 | 1,307 | 1,317 | 57,000 |
| 2022/06/24 | 1,290 | 1,305 | 1,280 | 1,290 | 66,200 |
| 2022/06/23 | 1,275 | 1,286 | 1,266 | 1,282 | 79,100 |
| 2022/06/22 | 1,309 | 1,309 | 1,273 | 1,275 | 106,400 |
| 2022/06/21 | 1,285 | 1,308 | 1,272 | 1,302 | 79,000 |
| 2022/06/20 | 1,311 | 1,317 | 1,251 | 1,255 | 112,300 |
| 2022/06/17 | 1,300 | 1,317 | 1,285 | 1,308 | 117,900 |
| 2022/06/16 | 1,359 | 1,373 | 1,341 | 1,341 | 46,200 |
| 2022/06/15 | 1,365 | 1,380 | 1,338 | 1,342 | 70,100 |
| 2022/06/14 | 1,357 | 1,375 | 1,351 | 1,373 | 65,000 |
| 2022/06/13 | 1,390 | 1,390 | 1,371 | 1,371 | 58,300 |
| 2022/06/10 | 1,423 | 1,423 | 1,401 | 1,404 | 62,800 |
| 2022/06/09 | 1,441 | 1,446 | 1,427 | 1,430 | 75,800 |
| 2022/06/08 | 1,464 | 1,464 | 1,436 | 1,442 | 57,500 |
| 2022/06/07 | 1,419 | 1,464 | 1,419 | 1,447 | 122,300 |
| 2022/06/06 | 1,405 | 1,418 | 1,397 | 1,416 | 52,000 |
| 2022/06/03 | 1,409 | 1,431 | 1,402 | 1,409 | 71,300 |
| 2022/06/02 | 1,408 | 1,408 | 1,395 | 1,398 | 51,700 |
| 2022/06/01 | 1,366 | 1,410 | 1,360 | 1,407 | 114,800 |
| 2022/05/31 | 1,390 | 1,403 | 1,372 | 1,377 | 53,900 |
| 2022/05/30 | 1,376 | 1,391 | 1,373 | 1,390 | 108,500 |
| 2022/05/27 | 1,342 | 1,372 | 1,340 | 1,365 | 67,900 |
| 2022/05/26 | 1,348 | 1,361 | 1,337 | 1,338 | 66,000 |
| 2022/05/25 | 1,382 | 1,382 | 1,350 | 1,351 | 63,000 |
| 2022/05/24 | 1,391 | 1,405 | 1,389 | 1,394 | 56,300 |
| 2022/05/23 | 1,413 | 1,414 | 1,388 | 1,402 | 79,400 |
| 2022/05/20 | 1,417 | 1,428 | 1,408 | 1,408 | 60,400 |
| 2022/05/19 | 1,376 | 1,415 | 1,373 | 1,400 | 60,400 |
| 2022/05/18 | 1,368 | 1,415 | 1,368 | 1,406 | 76,400 |
| 2022/05/17 | 1,318 | 1,384 | 1,315 | 1,362 | 144,900 |
| 2022/05/16 | 1,350 | 1,350 | 1,293 | 1,298 | 119,000 |
| 2022/05/13 | 1,286 | 1,333 | 1,281 | 1,329 | 198,200 |
| 2022/05/12 | 1,318 | 1,341 | 1,292 | 1,294 | 323,700 |
| 2022/05/11 | 1,435 | 1,470 | 1,435 | 1,438 | 178,500 |
| 2022/05/10 | 1,405 | 1,440 | 1,383 | 1,438 | 94,500 |
| 2022/05/09 | 1,427 | 1,443 | 1,420 | 1,424 | 73,100 |
| 2022/05/06 | 1,408 | 1,433 | 1,392 | 1,429 | 41,000 |
| 2022/05/02 | 1,410 | 1,415 | 1,391 | 1,402 | 65,500 |
| 2022/04/28 | 1,378 | 1,424 | 1,378 | 1,423 | 92,000 |
| 2022/04/27 | 1,355 | 1,377 | 1,343 | 1,371 | 98,700 |
| 2022/04/26 | 1,392 | 1,406 | 1,383 | 1,393 | 57,600 |
| 2022/04/25 | 1,374 | 1,389 | 1,366 | 1,388 | 58,200 |
| 2022/04/22 | 1,410 | 1,418 | 1,398 | 1,409 | 58,500 |
| 2022/04/21 | 1,408 | 1,426 | 1,401 | 1,423 | 80,100 |
| 2022/04/20 | 1,419 | 1,423 | 1,404 | 1,405 | 87,000 |
| 2022/04/19 | 1,379 | 1,419 | 1,375 | 1,410 | 92,900 |
| 2022/04/18 | 1,380 | 1,381 | 1,358 | 1,377 | 89,700 |
| 2022/04/15 | 1,400 | 1,407 | 1,386 | 1,401 | 66,700 |
| 2022/04/14 | 1,420 | 1,422 | 1,398 | 1,412 | 71,800 |
| 2022/04/13 | 1,375 | 1,410 | 1,375 | 1,402 | 73,600 |
| 2022/04/12 | 1,374 | 1,395 | 1,365 | 1,375 | 104,800 |
| 2022/04/11 | 1,403 | 1,421 | 1,392 | 1,402 | 68,800 |
| 2022/04/08 | 1,420 | 1,422 | 1,375 | 1,389 | 94,900 |
| 2022/04/07 | 1,439 | 1,439 | 1,397 | 1,411 | 133,300 |
| 2022/04/06 | 1,486 | 1,488 | 1,456 | 1,468 | 120,200 |
| 2022/04/05 | 1,500 | 1,508 | 1,486 | 1,494 | 131,600 |
| 2022/04/04 | 1,456 | 1,487 | 1,449 | 1,480 | 102,400 |
| 2022/04/01 | 1,450 | 1,455 | 1,426 | 1,449 | 79,500 |
| 2022/03/31 | 1,462 | 1,474 | 1,454 | 1,468 | 73,000 |
| 2022/03/30 | 1,469 | 1,484 | 1,456 | 1,479 | 82,200 |
| 2022/03/29 | 1,454 | 1,465 | 1,442 | 1,455 | 93,000 |
| 2022/03/28 | 1,470 | 1,472 | 1,437 | 1,447 | 113,600 |
| 2022/03/25 | 1,442 | 1,463 | 1,428 | 1,457 | 120,600 |
| 2022/03/24 | 1,396 | 1,426 | 1,386 | 1,426 | 114,300 |
| 2022/03/23 | 1,400 | 1,426 | 1,395 | 1,416 | 181,100 |
| 2022/03/22 | 1,379 | 1,387 | 1,364 | 1,380 | 148,200 |
| 2022/03/18 | 1,370 | 1,379 | 1,361 | 1,376 | 136,400 |
| 2022/03/17 | 1,365 | 1,376 | 1,346 | 1,364 | 128,700 |
| 2022/03/16 | 1,317 | 1,329 | 1,310 | 1,315 | 123,200 |
| 2022/03/15 | 1,283 | 1,307 | 1,273 | 1,287 | 112,900 |
| 2022/03/14 | 1,270 | 1,298 | 1,267 | 1,286 | 176,500 |
| 2022/03/11 | 1,290 | 1,293 | 1,240 | 1,247 | 197,300 |
| 2022/03/10 | 1,317 | 1,323 | 1,303 | 1,317 | 136,300 |
| 2022/03/09 | 1,288 | 1,292 | 1,260 | 1,268 | 227,500 |
| 2022/03/08 | 1,257 | 1,303 | 1,239 | 1,268 | 229,100 |
| 2022/03/07 | 1,339 | 1,341 | 1,272 | 1,287 | 278,300 |
| 2022/03/04 | 1,386 | 1,389 | 1,354 | 1,368 | 197,100 |
| 2022/03/03 | 1,435 | 1,436 | 1,392 | 1,392 | 180,800 |
| 2022/03/02 | 1,441 | 1,443 | 1,398 | 1,405 | 253,800 |
| 2022/03/01 | 1,471 | 1,482 | 1,459 | 1,461 | 171,500 |
| 2022/02/28 | 1,494 | 1,494 | 1,448 | 1,465 | 196,900 |
| 2022/02/25 | 1,432 | 1,470 | 1,420 | 1,464 | 174,600 |
| 2022/02/24 | 1,438 | 1,442 | 1,388 | 1,402 | 202,700 |
| 2022/02/22 | 1,440 | 1,444 | 1,410 | 1,423 | 181,900 |
| 2022/02/21 | 1,476 | 1,483 | 1,459 | 1,466 | 149,900 |
| 2022/02/18 | 1,499 | 1,511 | 1,479 | 1,508 | 226,700 |
| 2022/02/17 | 1,555 | 1,556 | 1,511 | 1,519 | 297,900 |
| 2022/02/16 | 1,590 | 1,590 | 1,552 | 1,567 | 225,700 |
| 2022/02/15 | 1,589 | 1,608 | 1,538 | 1,561 | 204,900 |
| 2022/02/14 | 1,545 | 1,591 | 1,525 | 1,568 | 426,100 |
| 2022/02/10 | 1,555 | 1,588 | 1,515 | 1,556 | 785,300 |
| 2022/02/09 | 1,717 | 1,765 | 1,710 | 1,755 | 194,800 |
| 2022/02/08 | 1,721 | 1,737 | 1,700 | 1,705 | 107,700 |
| 2022/02/07 | 1,731 | 1,735 | 1,706 | 1,718 | 102,100 |
| 2022/02/04 | 1,700 | 1,730 | 1,690 | 1,729 | 80,300 |
| 2022/02/03 | 1,745 | 1,745 | 1,711 | 1,713 | 78,500 |
| 2022/02/02 | 1,708 | 1,745 | 1,708 | 1,745 | 72,700 |
| 2022/02/01 | 1,740 | 1,755 | 1,694 | 1,706 | 144,400 |
| 2022/01/31 | 1,650 | 1,719 | 1,650 | 1,706 | 123,000 |
| 2022/01/28 | 1,655 | 1,677 | 1,629 | 1,677 | 105,400 |
| 2022/01/27 | 1,738 | 1,738 | 1,628 | 1,633 | 147,200 |
| 2022/01/26 | 1,701 | 1,737 | 1,697 | 1,717 | 123,500 |
| 2022/01/25 | 1,781 | 1,781 | 1,702 | 1,713 | 156,600 |
| 2022/01/24 | 1,740 | 1,792 | 1,726 | 1,789 | 122,500 |
| 2022/01/21 | 1,760 | 1,763 | 1,726 | 1,755 | 195,800 |
| 2022/01/20 | 1,750 | 1,804 | 1,741 | 1,795 | 193,200 |
| 2022/01/19 | 1,841 | 1,870 | 1,770 | 1,776 | 412,200 |
| 2022/01/18 | 1,920 | 1,924 | 1,880 | 1,893 | 131,800 |
| 2022/01/17 | 1,930 | 1,939 | 1,912 | 1,916 | 101,900 |
| 2022/01/14 | 1,974 | 1,976 | 1,910 | 1,930 | 169,000 |
| 2022/01/13 | 1,970 | 1,991 | 1,964 | 1,977 | 117,200 |
| 2022/01/12 | 1,933 | 1,972 | 1,927 | 1,968 | 89,900 |
| 2022/01/11 | 1,920 | 1,933 | 1,905 | 1,918 | 110,400 |
| 2022/01/07 | 1,971 | 1,971 | 1,914 | 1,937 | 171,800 |
| 2022/01/06 | 1,973 | 1,981 | 1,942 | 1,946 | 191,600 |
| 2022/01/05 | 2,009 | 2,028 | 1,987 | 2,005 | 203,100 |
| 2022/01/04 | 1,968 | 2,018 | 1,960 | 2,006 | 265,300 |