[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 
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
2016-04-191365.001377.001364.001374.008351143730
2016-04-181341.001341.001322.001329.00417554588
2016-04-151357.001376.001350.001371.007611041255
2016-04-141344.001380.001317.001372.009451281368
2016-04-131308.001340.001308.001328.00344456033
2016-04-121285.001298.001270.001298.00247318183
2016-04-111293.001293.001251.001285.00437556827
2016-04-081275.001313.001264.001313.00242310300
2016-04-071288.001308.001274.001282.0014971911256
2016-04-061280.001287.001274.001279.0015191944045
2016-04-051309.001338.001281.001281.008871158823
2016-04-041319.001320.001302.001306.0012451629882
2016-04-011368.001368.001313.001320.0011801573670
2016-03-311379.001384.001365.001368.0013851900580
2016-03-301382.001389.001375.001376.00284392582
2016-03-291380.001393.001372.001384.00567786390
2016-03-281381.001388.001365.001372.0019272645273
2016-03-251365.001396.001365.001375.00184253467
2016-03-241379.001380.001365.001380.00268367080
2016-03-231382.001385.001372.001383.00170234346
2016-03-221360.001386.001360.001374.00447613774
2016-03-181369.001369.001345.001352.00455616575
2016-03-171377.001395.001360.001362.00667921289
2016-03-161380.001384.001371.001377.00279384348
2016-03-151394.001403.001380.001383.00416576864
2016-03-141385.001449.001383.001397.0027213827422
2016-03-111339.001428.001339.001365.0019162644930
2016-03-101352.001375.001350.001375.00173235291
2016-03-091353.001354.001335.001347.00447600824
2016-03-081376.001381.001345.001362.00639873674
2016-03-071382.001382.001369.001376.00443608048
2016-03-041354.001377.001354.001371.00202276098
2016-03-031337.001375.001336.001336.007811055827
2016-03-021336.001360.001336.001351.0016312185983
2016-03-011310.001313.001286.001313.00292379379
2016-02-291337.001337.001300.001303.00717945959
2016-02-261318.001355.001314.001333.00569756625
2016-02-251314.001315.001290.001314.00540703141
2016-02-241300.001325.001276.001287.00467602830
2016-02-231320.001337.001296.001319.00386508438
2016-02-221302.001326.001285.001315.00426554450
2016-02-191327.001342.001282.001305.00756989028
2016-02-181311.001374.001306.001345.0021642896650
2016-02-171287.001314.001266.001278.00681879100
2016-02-161300.001349.001283.001317.00480632190
2016-02-151269.001313.001255.001313.0013001653653
2016-02-121265.001265.001205.001205.0020752559485
2016-02-101328.001328.001255.001283.0024083099530
2016-02-091358.001370.001300.001326.0022232932801
2016-02-081352.001384.001337.001373.00507690333
2016-02-051370.001390.001343.001390.0012361679560
2016-02-041390.001390.001370.001370.00336463456
2016-02-031418.001418.001383.001389.00437609906
2016-02-021429.001442.001425.001428.008161168934
2016-02-011432.001457.001427.001435.007601091680
2016-01-291390.001460.001351.001402.0021172993435
2016-01-281382.001399.001365.001399.00494680786
2016-01-271376.001402.001373.001390.0019862749292
2016-01-261380.001380.001340.001340.009731322373
2016-01-251398.001399.001368.001399.0010931510376
2016-01-221347.001388.001333.001388.0028693873175
2016-01-211353.001353.001298.001300.0011881574129
2016-01-201392.001392.001330.001332.0013861873266
2016-01-191379.001392.001363.001392.0018452534682
2016-01-181376.001377.001350.001377.0010881488764
2016-01-151426.001426.001381.001398.007751081988
2016-01-141404.001405.001371.001396.0024833445016
2016-01-131417.001432.001416.001432.0011671664713
2016-01-121444.001444.001390.001403.0011981685130
2016-01-081431.001490.001416.001452.0032434661380
2016-01-071474.001474.001436.001441.0013882016639
2016-01-061524.001524.001467.001474.0016152391499
2016-01-051518.001520.001498.001520.00252380443
2016-01-041548.001555.001495.001510.0045566900507
2015-12-301545.001554.001545.001550.0077119347
2015-12-291549.001582.001534.001545.00304478884
2015-12-281550.001550.001532.001535.00269414794
2015-12-251563.001578.001532.001570.008891380030
2015-12-241547.001603.001520.001603.00570895126
2015-12-221537.001547.001533.001547.0075115344
2015-12-211549.001549.001518.001537.00222339465
2015-12-181594.001610.001542.001558.0015512422277
2015-12-171650.001650.001571.001599.0012361998525
2015-12-161551.001570.001527.001563.00477740074
2015-12-151548.001548.001511.001511.008961369983
2015-12-141537.001547.001514.001535.0011781797277
2015-12-111556.001572.001547.001568.00110171351
2015-12-101553.001557.001547.001547.00232360024
2015-12-091584.001584.001566.001567.00521819648
2015-12-081610.001610.001583.001589.00363578586
2015-12-071596.001613.001596.001613.00292467161
2015-12-041596.001606.001583.001589.00570907243
2015-12-031621.001623.001611.001623.00303489803
2015-12-021625.001625.001614.001623.0072116825
2015-12-011615.001624.001612.001624.00187302417
2015-11-301617.001617.001603.001608.00198317823
2015-11-271620.001623.001608.001613.00444716378

   ※ 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