[1578 東証] 上場インデックスファンド日経225(ミニ) 日足 時系列データ

[1578 東証] 上場インデックスファンド日経225(ミニ)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151813.001818.001802.001815.00226409150
2017-12-141840.001840.001812.001819.00247450875
2017-12-131840.001850.001820.001845.00268491714
2017-12-121829.001838.001829.001836.00495907799
2017-12-111832.001832.001820.001832.00219399736
2017-12-081805.001823.001797.001822.00313565046
2017-12-071778.001798.001778.001798.006791210358
2017-12-061809.001852.001773.001775.0019083431856
2017-12-051807.001813.001804.001813.0088159164
2017-12-041818.001843.001807.001813.00161292391
2017-12-011827.001849.001810.001823.00328602302
2017-11-301798.001818.001798.001818.00131236593
2017-11-291803.001810.001790.001798.00317570490
2017-11-281795.001803.001792.001800.004580905
2017-11-271808.001810.001798.001798.00173311887
2017-11-241799.001802.001795.001802.00389699791
2017-11-221804.001811.001800.001800.007541363401
2017-11-211782.001802.001782.001791.00268478717
2017-11-201791.001810.001763.001782.00429768821
2017-11-171788.001820.001781.001791.00547984022
2017-11-161752.001807.001751.001788.0014272532749
2017-11-151784.001786.001751.001764.009711718983
2017-11-141799.001801.001786.001790.00189339710
2017-11-131812.001816.001782.001808.0022614047706
2017-11-101811.001825.001793.001816.00303547338
2017-11-091838.001883.001807.001810.0030735696406
2017-11-081829.001844.001821.001831.005691044894
2017-11-071804.001834.001794.001829.0013052366281
2017-11-061808.001813.001784.001805.0019023418926
2017-11-021797.001804.001774.001804.0014512605895
2017-11-011772.001794.001768.001785.0029245198461
2017-10-311746.001760.001731.001760.0013412350350
2017-10-301761.001764.001750.001750.0016352873588
2017-10-271734.001760.001729.001760.00482839925
2017-10-261725.001740.001695.001731.0034455916440
2017-10-251731.001742.001723.001723.00290503178
2017-10-241715.001734.001715.001723.006101050675
2017-10-231735.001736.001656.001726.0046147920186
2017-10-201706.001716.001697.001710.00269459030
2017-10-191711.001717.001693.001715.0026864598459
2017-10-181707.001710.001656.001707.0013642304797
2017-10-171712.001712.001688.001701.0011051881054
2017-10-161694.001705.001683.001702.006341075483
2017-10-131677.001700.001662.001683.0031935369285
2017-10-121673.001680.001659.001680.0013532264842
2017-10-111660.001669.001654.001656.007681276176
2017-10-101650.001664.001649.001654.0011171845556
2017-10-061651.001655.001646.001655.00115190014
2017-10-051653.001653.001646.001648.002541251
2017-10-041648.001654.001639.001640.007211185645
2017-10-031633.001647.001629.001630.00285467158
2017-10-021624.001660.001600.001629.00359583772
2017-09-291616.001629.001616.001629.00115186597
2017-09-281629.001630.001620.001621.0096156068
2017-09-271623.001624.001620.001623.0080129814
2017-09-261614.001618.001613.001613.00281453717
2017-09-251621.001624.001610.001611.00253409533
2017-09-221617.001622.001613.001613.0096155319
2017-09-211623.001626.001613.001613.00184298326
2017-09-201611.001615.001604.001611.00242390067
2017-09-191598.001613.001593.001608.0011951916515
2017-09-151574.001580.001573.001580.00128201570
2017-09-141576.001585.001574.001574.006399462
2017-09-131577.001579.001573.001574.00162255400
2017-09-121565.001570.001558.001570.003757927
2017-09-111545.001557.001545.001555.004163473
2017-09-081551.001551.001533.001535.00122187736
2017-09-071549.001553.001542.001542.0082127008
2017-09-061538.001552.001536.001542.008821357073
2017-09-051559.001559.001538.001542.00288446808
2017-09-041563.001570.001553.001569.00134209235
2017-09-011565.001570.001565.001569.00308482071
2017-08-311559.001570.001559.001563.00228355933
2017-08-301546.001553.001546.001553.002335604
2017-08-291539.001550.001535.001542.00198305092
2017-08-281549.001559.001547.001559.002843474
2017-08-251545.001554.001545.001553.002944984
2017-08-241541.001542.001541.001541.003350855
2017-08-231558.001558.001534.001534.0011881835480
2017-08-221541.001550.001541.001550.00145223945
2017-08-211554.001625.001540.001548.0047237432975
2017-08-181551.001569.001547.001565.008151266102
2017-08-171570.001585.001567.001569.00170267255
2017-08-161566.001594.001566.001571.00222350391
2017-08-151555.001580.001555.001563.005687770
2017-08-141557.001583.001552.001553.00503788035
2017-08-101568.001590.001567.001581.00155243578
2017-08-091586.001595.001557.001586.00355560778
2017-08-081595.001599.001590.001590.005282837
2017-08-071594.001599.001594.001596.004470230
2017-08-041590.001596.001587.001594.00152241694
2017-08-031597.001597.001591.001592.001625479
2017-08-021595.001596.001592.001595.002844645
2017-08-011586.001600.001584.001589.0074117646
2017-07-311591.001591.001585.001586.00291462182
2017-07-281591.001604.001587.001587.00100159202
2017-07-271589.001600.001589.001597.003352633
2017-07-261593.001599.001591.001591.002641459
2017-07-251593.001593.001585.001588.0079125512
2017-07-241583.001591.001582.001591.006399940
2017-07-211594.001601.001593.001593.00111177126
2017-07-201593.001600.001589.001600.002743045
2017-07-191589.001593.001588.001593.001625467
2017-07-181600.001600.001589.001590.0098156235
2017-07-141596.001604.001594.001604.0089142235
2017-07-131600.001600.001596.001596.00519829922
2017-07-121599.001601.001593.001600.004876686
2017-07-111593.001604.001593.001601.00102163287
2017-07-101601.001602.001593.001593.0082131211
2017-07-071585.001594.001581.001589.0099156867
2017-07-061603.001603.001587.001594.00249397154
2017-07-051596.001599.001581.001597.009181461253
2017-07-041639.001640.001627.001627.00312510317
2017-07-031627.001635.001627.001630.0063102656
2017-06-301631.001635.001622.001627.00142231538
2017-06-291644.001647.001641.001641.0096157784
2017-06-281636.001644.001636.001644.00261428637
2017-06-271638.001643.001638.001639.00154252497
2017-06-261634.001639.001634.001635.00162264856
2017-06-231633.001635.001631.001635.00113184542
2017-06-221636.001637.001633.001633.00190310727
2017-06-211637.001638.001633.001633.0068111260
2017-06-201645.001650.001640.001640.0014402367318
2017-06-191615.001633.001615.001628.00212343985
2017-06-161616.001623.001614.001614.00151244462
2017-06-151613.001618.001604.001615.00120193250
2017-06-141615.001635.001614.001616.007651239511
2017-06-131618.001618.001614.001615.00218352385
2017-06-121615.001619.001613.001619.005588825
2017-06-091625.001640.001617.001620.00305495378
2017-06-081626.001626.001616.001616.00263427382
2017-06-071618.001626.001615.001620.00112181458
2017-06-061639.001639.001621.001630.006321035099
2017-06-051628.001640.001559.001637.0021403453270
2017-06-021618.001642.001590.001639.0010951766588
2017-06-011595.001611.001590.001609.00281451187
2017-05-311590.001605.001590.001592.0064101956
2017-05-301600.001601.001590.001591.00301479987
2017-05-291600.001605.001596.001596.00145231793
2017-05-261612.001613.001601.001601.0015362474080
2017-05-251598.001614.001598.001613.00130208855
2017-05-241603.001608.001598.001601.006371021895
2017-05-231596.001600.001590.001590.00266423682
2017-05-221595.001600.001591.001595.00100159606
2017-05-191597.001597.001583.001588.0039026200763
2017-05-181591.001598.001581.001586.0011071760575
2017-05-171611.001678.001593.001606.0016842767803
2017-05-161622.001622.001611.001613.00120194372
2017-05-151610.001614.001610.001611.0086138612
2017-05-121625.001641.001611.001625.00224362121
2017-05-111618.001696.001618.001618.0016172650441
2017-05-101614.001618.001590.001599.00376606219
2017-05-091613.001614.001599.001599.00569916261
2017-05-081599.001618.001580.001603.009161468677
2017-05-021567.001578.001558.001574.009881551719
2017-05-011556.001568.001556.001564.00230359178
2017-04-281559.001565.001554.001565.004874921
2017-04-271557.001565.001557.001562.00148230773
2017-04-261555.001562.001525.001554.008641337411
2017-04-251533.001546.001533.001545.00157241503
2017-04-241532.001532.001510.001522.00432660988
2017-04-211514.001514.001492.001511.00292439500
2017-04-201493.001509.001492.001493.00109163075
2017-04-191503.001507.001490.001493.00603901562
2017-04-181497.001517.001490.001492.007671148344
2017-04-171487.001487.001480.001485.00125185560
2017-04-141492.001494.001486.001487.00148220741
2017-04-131492.001504.001487.001492.00370551968
2017-04-121511.001512.001501.001501.0013642057637
2017-04-111525.001531.001510.001524.00104158077
2017-04-101530.001530.001520.001521.00215328739
2017-04-071516.001532.001501.001502.006941049140
2017-04-061527.001540.001506.001523.00347530048
2017-04-051537.001540.001520.001520.005380946
2017-04-041535.001535.001521.001521.0086131541
2017-04-031541.001544.001532.001534.00195299602
2017-03-311553.001561.001540.001540.00277431160
2017-03-301552.001556.001543.001549.003655733
2017-03-291555.001564.001542.001542.00403627827
2017-03-281555.001564.001542.001542.0070109103
2017-03-271534.001546.001521.001524.00156239287
2017-03-241540.001550.001540.001541.005585086
2017-03-231549.001550.001530.001550.002741703
2017-03-221549.001563.001509.001546.0011741812813
2017-03-211555.001579.001555.001579.00327508605
2017-03-171573.001579.001570.001579.0088138489
2017-03-161575.001581.001572.001580.004774189
2017-03-151569.001580.001567.001579.004773929
2017-03-141570.001577.001567.001567.007481175143
2017-03-131568.001580.001567.001570.002539227
2017-03-101569.001580.001559.001562.00498783659
2017-03-091559.001569.001559.001567.001929691
2017-03-081554.001566.001540.001540.00110170279
2017-03-071563.001569.001516.001550.006991080487
2017-03-061582.001582.001551.001563.00150234898
2017-03-031571.001580.001566.001566.00581912631
2017-03-021575.001580.001560.001565.0013332099755
2017-03-011555.001560.001545.001555.004265332
2017-02-281541.001548.001541.001543.004975587
2017-02-271549.001553.001540.001542.00247382524
2017-02-241554.001569.001552.001554.0069107318
2017-02-231554.001554.001553.001554.001015532
2017-02-221558.001565.001547.001555.00248385944
2017-02-211552.001558.001546.001557.00167258830
2017-02-201551.001570.001543.001546.0096148787
2017-02-171560.001563.001547.001547.0074115335
2017-02-161569.001569.001550.001550.0079123314
2017-02-151566.001570.001549.001560.0099154402
2017-02-141568.001570.001548.001548.00198308708
2017-02-131554.001569.001487.001568.007221113285
2017-02-101547.001558.001516.001546.00472729176
2017-02-091524.001534.001520.001524.004974746
2017-02-081521.001544.001506.001530.006821042327
2017-02-071520.001539.001520.001521.00268409256
2017-02-061544.001570.001522.001527.00268410627
2017-02-031540.001540.001520.001522.00215329323
2017-02-021554.001560.001526.001526.00184282844
2017-02-011538.001557.001530.001535.00259398528
2017-01-311549.001549.001539.001539.00503776603
2017-01-301572.001579.001541.001541.00148231917
2017-01-271563.001569.001558.001560.00118184474
2017-01-261559.001559.001539.001558.00292453936
2017-01-251553.001569.001530.001543.00340524971
2017-01-241530.001570.001520.001570.00640977097
2017-01-231540.001540.001524.001538.007021080968
2017-01-201540.001554.001524.001524.00913885
2017-01-191523.001550.001523.001540.004162997
2017-01-181511.001525.001500.001522.00152229627
2017-01-171538.001538.001523.001523.0083127068
2017-01-161553.001553.001537.001538.006397488
2017-01-131536.001556.001534.001553.009521464570
2017-01-121555.001563.001530.001536.00332512751
2017-01-111563.001571.001549.001555.008691352343
2017-01-101574.001574.001546.001563.00405634146
2017-01-061561.001578.001561.001575.00407638884
2017-01-051580.001582.001570.001576.00380599741
2017-01-041549.001582.001549.001566.0015382388908
2016-12-301550.001566.001542.001546.009501469941
2016-12-291571.001571.001553.001559.00401626142
2016-12-281587.001587.001570.001571.00229359820
2016-12-271580.001588.001573.001575.007161130772
2016-12-261580.001580.001576.001579.00300473439
2016-12-221578.001602.001571.001575.0014632315285
2016-12-211582.001590.001572.001572.006601045407
2016-12-201573.001576.001568.001576.00536842528
2016-12-191572.001575.001568.001573.00290455990
2016-12-161571.001573.001497.001569.0011661813290
2016-12-151563.001572.001557.001557.00402629082
2016-12-141559.001567.001557.001557.007621188322
2016-12-131553.001559.001544.001559.007891224798

   ※ 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