[1330 東証] 上場インデックスファンド225 日足 時系列データ

[1330 東証] 上場インデックスファンド225
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1523320.0023440.0023160.0023240.00877702042436000
2017-12-1423410.0023480.0023320.0023370.00447501047194800
2017-12-1323590.0023590.0023390.0023450.00518701218124300
2017-12-1223640.0023690.0023540.0023560.00555501311696100
2017-12-1123610.0023640.0023490.0023640.00979002307733400
2017-12-0823330.0023510.0023270.0023500.001255902940143300
2017-12-0723010.0023200.0023000.0023200.00666601540772300
2017-12-0623220.0023220.0022780.0022840.001466603364790100
2017-12-0523290.0023370.0023200.0023300.0042540990619800
2017-12-0423560.0023560.0023380.0023410.00711801670557500
2017-12-0123650.0023690.0023370.0023510.001243902926513400
2017-11-3023280.0023440.0023200.0023420.00909802120289700
2017-11-2923310.0023330.0023230.0023280.00888202067465400
2017-11-2823160.0023270.0023050.0023160.00633001465181800
2017-11-2723360.0023360.0023110.0023190.001120002597050300
2017-11-2423120.0023260.0023070.0023240.00706001633911800
2017-11-2223330.0023370.0023200.0023230.00605201409246800
2017-11-2123150.0023250.0023090.0023120.00755101748987000
2017-11-2023000.0023110.0022900.0022940.00977002246397500
2017-11-1723310.0023450.0023000.0023080.001588603688079100
2017-11-1622650.0023070.0022650.0023050.001085602480399900
2017-11-1522950.0023000.0022690.0022740.001272202904952500
2017-11-1423040.0023220.0023010.0023080.00966902236413400
2017-11-1323310.0023310.0023060.0023060.00667201549307100
2017-11-1023310.0023410.0023190.0023370.001351603150851800
2017-11-0923720.0024100.0023210.0023550.002792206633072300
2017-11-0823540.0023620.0023450.0023610.001239602917124600
2017-11-0723230.0023660.0023210.0023640.001299103048320400
2017-11-0623320.0023340.0023120.0023230.00949502206457800
2017-11-0223200.0023220.0023080.0023220.00760701760840100
2017-11-0122870.0023140.0022850.0023120.001181402717096300
2017-10-3122540.0022690.0022510.0022670.00976002205116100
2017-10-3022730.0022760.0022590.0022670.00744001686736900
2017-10-2722520.0022690.0022480.0022690.00762701723756800
2017-10-2622370.0022440.0022350.0022400.00636701426318400
2017-10-2522570.0022580.0022300.0022370.00957702150177300
2017-10-2422320.0022470.0022290.0022470.001105602475355600
2017-10-2322380.0022390.0022270.0022350.001038402319605900
2017-10-2022030.0022140.0022000.0022090.00600101324022200
2017-10-1922110.0022150.0022020.0022090.00727501606872600
2017-10-1822010.0022050.0021950.0022000.001254202760828800
2017-10-1722000.0022030.0021860.0021980.001443403168357300
2017-10-1621860.0021990.0021840.0021900.00593801301451400
2017-10-1321590.0021850.0021560.0021800.001279902782338600
2017-10-1221600.0021620.0021550.0021590.0040420872813400
2017-10-1121420.0021530.0021420.0021500.00781301678470400
2017-10-1021290.0021450.0021280.0021450.00786701683441900
2017-10-0621330.0021340.0021290.0021320.00481701026979900
2017-10-0521280.0021290.0021230.0021250.0031480669081500
2017-10-0421270.0021310.0021220.0021260.001202502558412800
2017-10-0321080.0021250.0021060.0021250.001328702807732400
2017-10-0221020.0021020.0020980.0021020.00931501955750000
2017-09-2920940.0020980.0020900.0020970.00504101055456900
2017-09-2821010.0021020.0020910.0020980.001266202656375200
2017-09-2720880.0020900.0020830.0020900.00839301751944700
2017-09-2620840.0020860.0020780.0020800.00568901184999900
2017-09-2520920.0020930.0020860.0020870.00614601284669300
2017-09-2220890.0020900.0020740.0020780.00947101969669700
2017-09-2120950.0020970.0020820.0020850.001256402626342300
2017-09-2020790.0020820.0020750.0020800.00641401333192300
2017-09-1920610.0020810.0020600.0020780.001860303848125300
2017-09-1520260.0020420.0020260.0020390.00527701073166400
2017-09-1420350.0020390.0020270.0020280.0045450924662600
2017-09-1320350.0020370.0020320.0020340.0038610785662700
2017-09-1220200.0020260.0020190.0020250.0040830825856500
2017-09-1119910.0020030.0019900.0020010.0040620810667800
2017-09-0819800.0019810.0019700.0019750.00697401377941700
2017-09-0719910.0019950.0019840.0019860.0034600688424200
2017-09-0619760.0019840.0019730.0019830.0041000811002100
2017-09-0520030.0020030.0019820.0019860.0047640948469200
2017-09-0420080.0020100.0019960.0019990.0035610713000900
2017-09-0120210.0020210.0020100.0020160.0030060606268700
2017-08-3120070.0020160.0020060.0020130.0027470552658900
2017-08-3019950.0020010.0019910.0019980.0035220702845600
2017-08-2919760.0019840.0019750.0019840.0048960968921800
2017-08-2819960.0020000.0019880.0019920.00632401259701800
2017-08-2519870.0019940.0019850.0019910.001169502325545200
2017-08-2419830.0019880.0019800.0019800.0019600388830400
2017-08-2320020.0020020.0019870.0019900.0024390486299200
2017-08-2219840.0019890.0019820.0019840.0031920633765600
2017-08-2119970.0019970.0019820.0019850.00683101357680200
2017-08-1819940.0020010.0019900.0019920.00966101926231600
2017-08-1720180.0020200.0020150.0020160.0030710619676100
2017-08-1620210.0020240.0020190.0020210.0027690559673700
2017-08-1520160.0020290.0020140.0020240.00519901052298500
2017-08-1420030.0020060.0019960.0019990.001003102006735500
2017-08-1020270.0020300.0020150.0020200.0048040971837400
2017-08-0920390.0020400.0020130.0020190.001603003242878700
2017-08-0820520.0020550.0020450.0020470.0031120637258800
2017-08-0720540.0020560.0020520.0020540.0016380336392200
2017-08-0420430.0020450.0020420.0020420.0024840507482800
2017-08-0320530.0020540.0020470.0020500.0036170741645900
2017-08-0220530.0020580.0020500.0020570.0031110639533400
2017-08-0120410.0020470.0020400.0020460.0030210617581600
2017-07-3120430.0020440.0020390.0020400.0029580604102400
2017-07-2820510.0020510.0020410.0020420.00564501154878500
2017-07-2720510.0020650.0020490.0020540.00766101575385000
2017-07-2620590.0020590.0020500.0020520.00542101113941500
2017-07-2520460.0020500.0020410.0020440.00515601054382800
2017-07-2420450.0020470.0020380.0020440.00636101298539300
2017-07-2120580.0020600.0020550.0020560.0034200703669800
2017-07-2020530.0020630.0020510.0020610.0043390892383500
2017-07-1920440.0020500.0020430.0020480.0045680935212000
2017-07-1820560.0020560.0020420.0020480.00583701195758500
2017-07-1420620.0020630.0020570.0020610.00662701365505600
2017-07-1320650.0020650.0020540.0020580.0048370996617400
2017-07-1220610.0020630.0020540.0020580.0038400790847300
2017-07-1120560.0020680.0020550.0020680.0034310707732800
2017-07-1020560.0020610.0020520.0020560.0042370870868100
2017-07-0720350.0020470.0020340.0020420.00585601194855000
2017-07-0620560.0020570.0020430.0020480.00753201544372000
2017-07-0520500.0020580.0020380.0020580.001252302564312800
2017-07-0420960.0020960.0020720.0020790.001086502261305300
2017-07-0320800.0020850.0020780.0020790.00699201455286100
2017-06-3020790.0020790.0020690.0020790.001138502361277700
2017-06-2921020.0021040.0020950.0020960.00731401535450600
2017-06-2820910.0020980.0020870.0020900.0035380740095400
2017-06-2720970.0020980.0020920.0020960.0041390867384800
2017-06-2620860.0020920.0020850.0020880.0033040689868800
2017-06-2320880.0020880.0020820.0020850.0032190671341400
2017-06-2220880.0020920.0020830.0020850.0029820622353000
2017-06-2120920.0020940.0020840.0020870.00817001707618500
2017-06-2020960.0021050.0020960.0020980.001083802276867200
2017-06-1920690.0020800.0020670.0020790.00585801216572400
2017-06-1620660.0020730.0020620.0020660.00491001014630300
2017-06-1520560.0020690.0020480.0020560.00822501690638000
2017-06-1420700.0020730.0020600.0020600.0028230583204100
2017-06-1320580.0020640.0020570.0020630.0031460648266100
2017-06-1220640.0020680.0020560.0020640.00499001029423400
2017-06-0920720.0020830.0020660.0020740.00901901871072800
2017-06-0820790.0020790.0020620.0020640.00496101027631700
2017-06-0720680.0020750.0020630.0020710.0032800678329900
2017-06-0620870.0020880.0020680.0020710.001155402400564700
2017-06-0520860.0020950.0020830.0020900.0044310925420400
2017-06-0220690.0020970.0020680.0020920.002608505437578700
2017-06-0120400.0020600.0020400.0020590.00828201701683000
2017-05-3120340.0020390.0020300.0020360.0027250554530900
2017-05-3020400.0020400.0020280.0020400.0026580540864100
2017-05-2920390.0020450.0020340.0020410.0021070429917100
2017-05-2620520.0020520.0020400.0020420.0023570482140100
2017-05-2520450.0020570.0020430.0020530.0043750897241500
2017-05-2420480.0020500.0020400.0020450.00584201195426700
2017-05-2320370.0020410.0020290.0020340.0022250452924600
2017-05-2220410.0020430.0020320.0020390.0030610624003800
2017-05-1920310.0020340.0020210.0020300.00573101161650500
2017-05-1820230.0020310.0020150.0020250.001011202045067000
2017-05-1720520.0020560.0020480.0020540.00583801197887500
2017-05-1620670.0020720.0020590.0020650.0022310461152700
2017-05-1520470.0020590.0020470.0020590.0037770775640300
2017-05-1220630.0020660.0020530.0020600.00755101555570900
2017-05-1120680.0020710.0020630.0020700.00625901294050500
2017-05-1020620.0020660.0020580.0020630.00904901865824900
2017-05-0920620.0020630.0020560.0020560.001162602394115500
2017-05-0820430.0020650.0020420.0020610.004370808975029500
2017-05-0220030.0020170.0020030.0020140.001142002296033000
2017-05-0119900.0020010.0019900.0020010.00892601782019100
2017-04-2819940.0019960.0019840.0019870.0043660868543800
2017-04-2719890.0019960.0019890.0019940.0031410625919100
2017-04-2619890.0019970.0019860.0019960.00937701867818400
2017-04-2519540.0019790.0019540.0019750.00764201502230000
2017-04-2419570.0019610.0019510.0019550.00859001680180500
2017-04-2119240.0019320.0019210.0019300.0047060906471000
2017-04-2019120.0019180.0019090.0019110.00693101326854000
2017-04-1919000.0019140.0018980.0019100.0047740910317500
2017-04-1819170.0019210.0019030.0019100.00607201161282800
2017-04-1718900.0019020.0018880.0019010.0051830981915900
2017-04-1419050.0019070.0018940.0018980.00590601122759200
2017-04-1319070.0019120.0018970.0019090.00880301675314300
2017-04-1219260.0019280.0019130.0019200.001028301973055800
2017-04-1119390.0019440.0019340.0019420.0039810771602600
2017-04-1019490.0019530.0019440.0019480.00550201071696500
2017-04-0719400.0019470.0019190.0019340.001399302706607100
2017-04-0619450.0019470.0019210.0019290.001666103214725000
2017-04-0519570.0019630.0019450.0019560.00624501220306800
2017-04-0419610.0019630.0019380.0019490.001292802521731800
2017-04-0319650.0019750.0019590.0019690.0043100847359700
2017-03-3119880.0019910.0019610.0019620.001093502160041200
2017-03-3019850.0019920.0019730.0019750.00836901659587500
2017-03-2919890.0019930.0019840.0019890.00659101311221600
2017-03-2819710.0019750.0019660.0019730.001016002003467600
2017-03-2719630.0019650.0019490.0019510.001005301966802700
2017-03-2419640.0019850.0019610.0019810.00900501779497000
2017-03-2319610.0019660.0019530.0019660.00664601302598000
2017-03-2219650.0019740.0019580.0019610.001143902247959200
2017-03-2119980.0020040.0019890.0020010.0048400966653500
2017-03-1720070.0020100.0020040.0020080.00636201277455100
2017-03-1620020.0020190.0020010.0020170.00589301185024900
2017-03-1520110.0020160.0020070.0020160.0028300569398000
2017-03-1420220.0020220.0020170.0020190.0032110648470400
2017-03-1320100.0020230.0020090.0020190.0045330915022300
2017-03-1020020.0020190.0020010.0020190.001505803034512700
2017-03-0919910.0019920.0019830.0019890.0045860911549900
2017-03-0819880.0019900.0019760.0019830.001412302797119700
2017-03-0719890.0019950.0019880.0019910.0042820852748200
2017-03-0619970.0019980.0019910.0019950.0026430527337200
2017-03-0320110.0020160.0019970.0020040.00666801338444000
2017-03-0220210.0020240.0020140.0020150.00856101728871800
2017-03-0119770.0019980.0019720.0019970.00910601810547700
2017-02-2819790.0019820.0019670.0019670.00566401120138600
2017-02-2719720.0019740.0019550.0019660.001284002522618800
2017-02-2419810.0019950.0019780.0019840.0047700946756700
2017-02-2319920.0019940.0019810.0019920.0040030795823500
2017-02-2219980.0019980.0019880.0019940.00509801016176800
2017-02-2119830.0019950.0019810.0019930.0022550448746900
2017-02-2019730.0019830.0019660.0019820.0029830589160000
2017-02-1719790.0019830.0019720.0019770.0039540781740200
2017-02-1619970.0019990.0019800.0019910.00801501594836000
2017-02-1520030.0020060.0019990.0020010.00526101053045500
2017-02-1420050.0020060.0019790.0019790.001036402067129100
2017-02-1320070.0020080.0019980.0020010.00965601934633200
2017-02-1019780.0019950.0019750.0019930.001466702912281400
2017-02-0919480.0019530.0019420.0019450.0042170821156900
2017-02-0819470.0019560.0019420.0019540.001299902535936700
2017-02-0719380.0019510.0019340.0019440.0036400706757200
2017-02-0619630.0019640.0019440.0019530.0040510791222400
2017-02-0319570.0019610.0019370.0019460.001035902021138600
2017-02-0219710.0019720.0019410.0019460.001196902340393600
2017-02-0119480.0019710.0019460.0019700.00854701673714400
2017-01-3119670.0019750.0019590.0019590.001192402344383200
2017-01-3019920.0019950.0019860.0019910.00794501581280100
2017-01-2720020.0020050.0019970.0020020.00985201971282700
2017-01-2619800.0019960.0019780.0019950.00742601476185900
2017-01-2519650.0019700.0019530.0019580.001363402671227600
2017-01-2419350.0019450.0019310.0019330.00849301645838400
2017-01-2319510.0019580.0019420.0019440.00870601695337000
2017-01-2019620.0019740.0019590.0019710.00675501327266800
2017-01-1919610.0019670.0019520.0019620.00919101802060500
2017-01-1819300.0019480.0019190.0019450.001286902488995000
2017-01-1719620.0019620.0019360.0019370.001380702688357300
2017-01-1619790.0019810.0019620.0019650.001025302020016500
2017-01-1319730.0019850.0019700.0019850.00900101780959700
2017-01-1219840.0019840.0019620.0019680.001489302935995800
2017-01-1119920.0019960.0019890.0019930.00552701101447200
2017-01-1019980.0020050.0019810.0019860.00753901499758800
2017-01-0619910.0020040.0019890.0020040.00846801690442900
2017-01-0520180.0020180.0020030.0020100.001187202388102000
2017-01-0419850.0020170.0019850.0020150.001202002405908700
2016-12-3019570.0019740.0019540.0019660.00778701527506200
2016-12-2919880.0019880.0019650.0019700.001415802795050800
2016-12-2819980.0020010.0019930.0019990.00529001056978200
2016-12-2719900.0020010.0019890.0019940.0049300983312100
2016-12-2619960.0019960.0019930.0019950.0044960896886500
2016-12-2219940.0019950.0019860.0019950.00723101440146900
2016-12-2120090.0020140.0019910.0019980.001073502150499900
2016-12-2019920.0020050.0019900.0020050.00994101986602000
2016-12-1919860.0019930.0019840.0019930.00506001006638800
2016-12-1619960.0019990.0019890.0019950.00815101625441900
2016-12-1519870.0019970.0019720.0019830.001137402259610700
2016-12-1419800.0019810.0019710.0019770.001226402426017900
2016-12-1319630.0019790.0019580.0019790.001484002922944500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter