[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 
2017-04-261555.001562.001525.001554.008641337411
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
2016-12-121560.001565.001545.001554.007481163272
2016-12-091523.001544.001515.001540.0024413722315
2016-12-081509.001564.001509.001519.009771494698
2016-12-071491.001501.001491.001495.005988267
2016-12-061493.001547.001485.001487.0020213040790
2016-12-051500.001500.001475.001483.00492731687
2016-12-021502.001506.001481.001504.0016292444696
2016-12-011505.001519.001500.001507.0019442937196
2016-11-301492.001493.001485.001487.0010321538359
2016-11-291480.001491.001476.001490.00158234058
2016-11-281476.001485.001476.001485.0013932060007
2016-11-251482.001497.001480.001481.00667991358
2016-11-241483.001490.001477.001477.00574850690
2016-11-221459.001481.001453.001475.00248363538
2016-11-211480.001485.001445.001460.0016212360435
2016-11-181472.001481.001452.001455.0022603318202
2016-11-171441.001449.001437.001448.0077111224
2016-11-161440.001450.001437.001441.0017002454441
2016-11-151435.001441.001421.001421.00186265803
2016-11-141416.001444.001413.001425.0012751809194
2016-11-111420.001432.001407.001407.0014602063227
2016-11-101402.001414.001357.001407.0033344659360
2016-11-091410.001410.001305.001327.0031064149463
2016-11-081402.001402.001390.001391.0097135511
2016-11-071390.001399.001380.001390.00310430840
2016-11-041374.001381.001363.001369.00702963983
2016-11-021400.001415.001390.001390.00113158191
2016-11-011409.001415.001406.001411.00100140804
2016-10-311407.001415.001407.001410.00158222501
2016-10-281413.001418.001411.001413.00110155455
2016-10-271410.001413.001400.001400.003549255
2016-10-261405.001412.001403.001409.00141198277
2016-10-251403.001413.001403.001407.00300421778
2016-10-241396.001398.001395.001395.00181252533
2016-10-211401.001404.001391.001391.00232324618
2016-10-201377.001398.001377.001395.00241334231
2016-10-191373.001380.001373.001377.00389534317
2016-10-181366.001374.001366.001373.004561747
2016-10-171365.001381.001365.001369.006386640
2016-10-141355.001366.001355.001366.0097131949
2016-10-131381.001381.001358.001359.00223305094
2016-10-121365.001381.001365.001380.00172235846
2016-10-111369.001383.001369.001375.0013381844746
2016-10-071366.001369.001362.001363.00208284105
2016-10-061369.001375.001366.001366.00213291547
2016-10-051358.001362.001355.001359.00130176653
2016-10-041345.001358.001345.001354.00106143318
2016-10-031340.001348.001339.001342.0077103382
2016-09-301340.001340.001331.001331.00173231256
2016-09-291340.001355.001340.001348.008781185215
2016-09-281335.001335.001326.001329.004154566
2016-09-271326.001378.001309.001337.0024203234009
2016-09-261340.001341.001333.001333.004864162
2016-09-231350.001350.001346.001347.003243157
2016-09-211330.001355.001325.001345.00315422416
2016-09-201326.001335.001324.001331.003546430
2016-09-161331.001331.001321.001331.00131174229
2016-09-151335.001335.001318.001325.00283375138
2016-09-141343.001349.001337.001343.00125168030
2016-09-131346.001350.001341.001344.00163219364
2016-09-121354.001354.001337.001343.00295396812
2016-09-091366.001372.001359.001362.00586800045
2016-09-081365.001367.001355.001364.003040863
2016-09-071365.001365.001361.001365.002939513
2016-09-061363.001374.001361.001365.00455621203
2016-09-051366.001385.001359.001359.00541741577
2016-09-021365.001365.001359.001359.00120163726
2016-09-011362.001364.001355.001355.00109148426
2016-08-311347.001365.001346.001365.00483653246
2016-08-301340.001349.001334.001345.00185248154
2016-08-291331.001350.001301.001346.00678910198
2016-08-261328.001330.001320.001320.00174230605
2016-08-251339.001341.001334.001341.0079365
2016-08-241339.001343.001334.001335.006688116
2016-08-231340.001340.001330.001333.00102136280
2016-08-221343.001343.001334.001334.006891111
2016-08-191340.001345.001331.001345.007093664
2016-08-181345.001345.001330.001334.00181242219
2016-08-171343.001351.001342.001349.005371280
2016-08-161364.001364.001342.001342.00167226030
2016-08-151354.001360.001354.001358.003547527
2016-08-121350.001369.001350.001361.00734998572
2016-08-101348.001353.001316.001346.0084112915
2016-08-091338.001350.001313.001350.00414556612
2016-08-081326.001339.001325.001334.00289384756
2016-08-051312.001317.001305.001305.00134175833
2016-08-041304.001308.001291.001303.00349455123
2016-08-031306.001318.001296.001302.00361470823
2016-08-021328.001332.001323.001323.006383556
2016-08-011321.001341.001320.001341.00392523343
2016-07-291327.001341.001303.001326.00696921562
2016-07-281338.001338.001328.001330.006181394
2016-07-271331.001353.001331.001341.00257344613
2016-07-261336.001336.001315.001325.00226299126
2016-07-251345.001350.001342.001342.006688710
2016-07-221339.001342.001335.001338.0082109845
2016-07-211356.001363.001345.001346.00666902918
2016-07-201339.001344.001331.001340.00557742681
2016-07-191330.001344.001327.001340.00544727174
2016-07-151320.001335.001320.001325.00720953862
2016-07-141305.001318.001305.001316.00380499359
2016-07-131309.001322.001302.001302.008801155165
2016-07-121278.001310.001278.001293.00415538594
2016-07-111254.001272.001249.001267.00287363380
2016-07-081232.001240.001220.001227.00414508877
2016-07-071251.001251.001232.001232.00356442645
2016-07-061231.001245.001227.001245.00436537882
2016-07-051286.001286.001272.001272.004557455
2016-07-041288.001288.001270.001284.00164210139
2016-07-011273.001280.001272.001272.00238303070
2016-06-301292.001292.001271.001273.00404520459
2016-06-291260.001270.001254.001262.00224282759
2016-06-281248.001256.001202.001253.0012161496980
2016-06-271250.001250.001229.001241.00352437038
2016-06-241333.001333.001207.001225.0025613204988
2016-06-231314.001320.001309.001315.00426559602
2016-06-221312.001312.001300.001305.007294017
2016-06-211297.001315.001288.001310.00171223571
2016-06-201295.001308.001289.001293.00542703347
2016-06-171286.001293.001271.001271.00259332027
2016-06-161310.001310.001250.001261.00728924107
2016-06-151300.001303.001283.001303.00190244991
2016-06-141305.001306.001280.001290.008591112140
2016-06-131330.001330.001308.001308.00691911255
2016-06-101357.001357.001341.001354.008721179437
2016-06-091365.001365.001354.001355.002533987
2016-06-081347.001362.001347.001362.00145196579
2016-06-071355.001356.001348.001356.00125169144
2016-06-061344.001348.001338.001345.0099132956
2016-06-031353.001355.001346.001354.004358076
2016-06-021380.001380.001346.001351.007431015002
2016-06-011399.001399.001378.001379.00229318622
2016-05-311389.001399.001375.001396.0011671615644
2016-05-301376.001382.001370.001380.00318437158
2016-05-271365.001370.001364.001368.008861209517
2016-05-261370.001375.001358.001359.00149204035
2016-05-251350.001362.001350.001358.00170230412
2016-05-241345.001351.001342.001342.0087116974
2016-05-231359.001365.001343.001349.004358191
2016-05-201355.001356.001348.001355.007297567
2016-05-191348.001365.001348.001349.00105142464
2016-05-181336.001362.001336.001348.00194261659
2016-05-171340.001354.001340.001344.00136182844
2016-05-161340.001351.001340.001340.00177238050
2016-05-131350.001361.001336.001342.00284385047
2016-05-121330.001355.001330.001347.00456609517
2016-05-111366.001366.001345.001349.00393530657
2016-05-101315.001345.001315.001342.00242321562
2016-05-091324.001324.001312.001315.00106139809
2016-05-061317.001319.001302.001309.00382500466
2016-05-021308.001315.001300.001314.00661864492
2016-04-281410.001429.001355.001360.0013641924044
2016-04-271413.001415.001400.001403.004056144
2016-04-261413.001415.001400.001412.00418590769
2016-04-251422.001435.001415.001415.00392557821
2016-04-221385.001428.001385.001422.0024983532183
2016-04-211391.001413.001390.001404.0018972655749
2016-04-201380.001390.001370.001370.00397547088

   ※ 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。 

s7db.com Twitter Blog