日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックスファンド225(1330)の株価時系列情報

上場インデックスファンド225(1330)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
2024/03/28 42,220 42,310 41,880 41,960 17,861
2024/03/27 42,080 42,550 42,030 42,320 27,906
2024/03/26 41,980 42,100 41,860 42,020 18,084
2024/03/25 42,380 42,420 42,010 42,020 15,697
2024/03/22 42,590 42,690 42,300 42,510 26,436
2024/03/21 42,180 42,410 42,030 42,380 41,166
2024/03/19 41,140 41,550 40,940 41,550 34,004
2024/03/18 40,500 41,280 40,480 41,280 49,169
2024/03/15 40,040 40,320 40,020 40,210 14,599
2024/03/14 40,100 40,370 39,910 40,370 14,110
2024/03/13 40,720 40,720 39,960 40,230 21,651
2024/03/12 40,020 40,350 39,780 40,350 37,291
2024/03/11 40,560 40,570 40,010 40,370 98,118
2024/03/08 41,290 41,560 41,100 41,250 24,181
2024/03/07 41,980 42,050 41,070 41,270 38,050
2024/03/06 41,400 41,710 41,340 41,680 14,010
2024/03/05 41,530 41,800 41,410 41,690 17,955
2024/03/04 41,880 41,910 41,560 41,680 34,908
2024/03/01 40,880 41,550 40,840 41,500 41,579
2024/02/29 40,510 40,770 40,400 40,700 33,233
2024/02/28 40,760 40,840 40,620 40,720 15,405
2024/02/27 40,770 40,940 40,630 40,860 16,205
2024/02/26 40,880 40,940 40,680 40,700 32,646
2024/02/22 40,290 40,680 40,130 40,630 44,384
2024/02/21 39,700 39,820 39,560 39,760 18,414
2024/02/20 40,000 40,240 39,770 39,890 26,113
2024/02/19 39,950 40,030 39,750 39,920 20,041
2024/02/16 40,180 40,350 39,850 39,960 32,984
2024/02/15 39,600 39,650 39,390 39,610 19,877
2024/02/14 39,150 39,270 39,030 39,190 19,390
2024/02/13 38,970 39,450 38,910 39,410 36,016
2024/02/09 38,430 38,700 38,330 38,340 41,748
2024/02/08 37,770 38,370 37,690 38,310 52,248
2024/02/07 37,330 37,580 37,220 37,530 28,377
2024/02/06 37,670 37,690 37,450 37,520 17,626
2024/02/05 37,860 37,880 37,600 37,760 13,926
2024/02/02 37,630 37,840 37,460 37,570 39,385
2024/02/01 37,320 37,530 37,300 37,360 26,906
2024/01/31 37,100 37,670 37,050 37,670 20,964
2024/01/30 37,620 37,630 37,420 37,460 22,135
2024/01/29 37,210 37,570 37,200 37,430 14,619
2024/01/26 37,310 37,440 37,060 37,120 36,399
2024/01/25 37,560 37,690 37,300 37,640 21,036
2024/01/24 37,850 37,860 37,480 37,610 29,568
2024/01/23 38,040 38,400 37,810 37,930 38,051
2024/01/22 37,790 37,980 37,680 37,970 35,330
2024/01/19 37,500 37,520 37,150 37,340 21,090
2024/01/18 36,750 37,100 36,710 36,820 17,525
2024/01/17 37,270 37,630 36,820 36,830 56,360
2024/01/16 37,300 37,330 36,940 37,010 34,663
2024/01/15 36,980 37,380 36,890 37,300 34,634
2024/01/12 36,720 37,080 36,700 36,910 90,512
2024/01/11 36,260 36,490 36,180 36,440 52,714
2024/01/10 35,240 35,870 35,180 35,790 124,648
2024/01/09 35,100 35,280 34,900 35,080 50,982
2024/01/05 34,650 34,850 34,530 34,690 23,327
2024/01/04 34,300 34,570 33,950 34,570 54,895
2023/12/29 34,780 34,930 34,600 34,800 19,734
2023/12/28 34,730 34,870 34,680 34,830 77,126
2023/12/27 34,750 34,990 34,750 34,900 44,637
2023/12/26 34,520 34,540 34,400 34,500 14,092
2023/12/25 34,660 34,660 34,450 34,490 5,331
2023/12/22 34,490 34,590 34,360 34,360 11,990
2023/12/21 34,500 34,530 34,310 34,330 24,627
2023/12/20 34,700 35,070 34,700 34,970 49,409
2023/12/19 34,030 34,440 33,850 34,440 19,981
2023/12/18 33,990 33,990 33,740 33,950 19,999
2023/12/15 33,970 34,330 33,960 34,210 17,682
2023/12/14 34,260 34,380 33,700 33,870 24,817
2023/12/13 34,190 34,310 34,070 34,120 11,755
2023/12/12 34,350 34,400 34,000 34,040 12,512
2023/12/11 33,900 34,140 33,880 34,030 34,801
2023/12/08 33,730 33,780 33,390 33,490 52,604
2023/12/07 34,340 34,400 34,010 34,080 52,339
2023/12/06 34,130 34,670 34,120 34,670 14,838
2023/12/05 34,230 34,290 33,920 33,990 18,446
2023/12/04 34,570 34,570 34,230 34,410 13,005
2023/12/01 34,800 34,810 34,620 34,680 7,912
2023/11/30 34,470 34,690 34,370 34,680 9,220
2023/11/29 34,480 34,740 34,400 34,550 16,496
2023/11/28 34,750 34,750 34,520 34,640 8,285
2023/11/27 34,970 35,040 34,620 34,640 16,615
2023/11/24 35,020 35,060 34,860 34,860 16,379
2023/11/22 34,400 34,820 34,360 34,680 8,684
2023/11/21 34,690 34,700 34,480 34,600 15,757
2023/11/20 34,780 35,110 34,580 34,590 52,472
2023/11/17 34,530 34,820 34,480 34,800 15,838
2023/11/16 34,620 34,850 34,450 34,620 27,021
2023/11/15 34,440 34,790 34,410 34,770 87,605
2023/11/14 33,990 34,050 33,860 33,910 16,400
2023/11/13 34,080 34,110 33,690 33,750 17,994
2023/11/10 33,660 33,790 33,430 33,770 26,398
2023/11/09 33,470 33,920 33,380 33,860 31,259
2023/11/08 33,710 33,710 33,220 33,340 13,168
2023/11/07 33,760 33,760 33,440 33,440 14,887
2023/11/06 33,790 33,960 33,750 33,900 70,511
2023/11/02 33,230 33,260 33,050 33,140 27,655
2023/11/01 32,510 32,760 32,510 32,740 68,452
2023/10/31 31,830 32,100 31,680 32,040 27,880
2023/10/30 31,800 31,880 31,670 31,830 16,458
2023/10/27 31,900 32,220 31,820 32,150 20,744
2023/10/26 31,940 32,020 31,700 31,700 58,745
2023/10/25 32,490 32,630 32,350 32,390 17,065
2023/10/24 32,310 32,360 31,680 32,250 72,996
2023/10/23 32,330 32,330 32,120 32,150 15,816
2023/10/20 32,400 32,580 32,260 32,430 19,574
2023/10/19 32,710 32,830 32,560 32,570 35,002
2023/10/18 33,210 33,280 33,030 33,250 10,704
2023/10/17 33,260 33,440 33,070 33,190 15,559
2023/10/16 33,110 33,120 32,720 32,820 21,845
2023/10/13 33,530 33,710 33,430 33,510 17,956
2023/10/12 33,330 33,680 33,330 33,660 31,550
2023/10/11 33,020 33,210 32,980 33,100 16,785
2023/10/10 32,500 32,990 32,500 32,900 24,299
2023/10/06 32,130 32,310 32,060 32,170 19,125
2023/10/05 31,900 32,230 31,700 32,230 44,595
2023/10/04 31,860 31,970 31,610 31,680 105,893
2023/10/03 32,780 32,780 32,310 32,390 77,347
2023/10/02 33,280 33,580 32,940 32,940 19,544
2023/09/29 33,200 33,200 32,880 33,040 17,720
2023/09/28 33,300 33,350 32,840 33,000 39,535
2023/09/27 33,030 33,300 32,910 33,300 11,881
2023/09/26 33,650 33,650 33,290 33,320 18,513
2023/09/25 33,470 33,700 33,350 33,660 8,881
2023/09/22 33,160 33,500 33,110 33,370 18,449
2023/09/21 33,850 33,910 33,530 33,580 14,404
2023/09/20 34,270 34,270 33,980 34,010 15,760
2023/09/19 34,240 34,300 34,100 34,220 13,228
2023/09/15 34,420 34,630 34,390 34,560 33,721
2023/09/14 33,900 34,220 33,840 34,170 28,177
2023/09/13 33,760 33,860 33,590 33,690 15,111
2023/09/12 33,610 33,780 33,460 33,780 12,863
2023/09/11 33,670 33,720 33,350 33,450 32,436
2023/09/08 33,850 33,900 33,480 33,580 33,762
2023/09/07 34,100 34,310 33,960 33,990 14,598
2023/09/06 34,070 34,270 34,070 34,220 23,731
2023/09/05 33,910 33,990 33,750 33,990 18,073
2023/09/04 33,780 33,890 33,690 33,890 23,412
2023/09/01 33,470 33,820 33,450 33,710 57,198
2023/08/31 33,310 33,660 33,310 33,560 15,827
2023/08/30 33,390 33,520 33,260 33,280 25,799
2023/08/29 33,250 33,330 33,130 33,150 13,338
2023/08/28 32,860 33,150 32,810 33,140 25,562
2023/08/25 32,690 32,760 32,490 32,570 26,180
2023/08/24 33,120 33,240 33,020 33,220 19,845
2023/08/23 32,660 32,980 32,650 32,970 9,582
2023/08/22 32,750 32,830 32,620 32,790 8,842
2023/08/21 32,470 32,690 32,330 32,460 14,804
2023/08/18 32,260 32,570 32,170 32,380 15,976
2023/08/17 32,580 32,620 32,220 32,540 34,847
2023/08/16 32,880 32,930 32,700 32,730 42,083
2023/08/15 33,300 33,350 33,160 33,160 9,579
2023/08/14 33,430 33,570 32,970 33,000 13,358
2023/08/10 33,000 33,450 32,970 33,430 20,724
2023/08/09 33,250 33,350 33,120 33,150 11,057
2023/08/08 33,390 33,490 33,200 33,300 11,265
2023/08/07 32,860 33,250 32,760 33,200 15,990
2023/08/04 32,960 33,230 32,870 33,140 24,836
2023/08/03 33,330 33,400 33,090 33,130 35,750
2023/08/02 34,100 34,100 33,580 33,670 39,604
2023/08/01 34,250 34,460 34,170 34,430 16,448
2023/07/31 34,060 34,380 33,970 34,150 41,070
2023/07/28 33,400 33,810 32,970 33,700 75,950
2023/07/27 33,470 33,900 33,410 33,850 15,802
2023/07/26 33,630 33,670 33,440 33,600 8,084
2023/07/25 33,690 33,690 33,470 33,630 17,137
2023/07/24 33,610 33,760 33,510 33,650 26,711
2023/07/21 33,230 33,410 33,020 33,270 17,546
2023/07/20 33,780 33,810 33,410 33,410 19,931
2023/07/19 33,800 33,840 33,630 33,840 18,679
2023/07/18 33,410 33,670 33,280 33,480 20,141
2023/07/14 33,770 33,790 33,180 33,380 23,482
2023/07/13 33,040 33,440 32,890 33,390 15,085
2023/07/12 33,280 33,280 32,720 32,880 24,066
2023/07/11 33,360 33,420 33,020 33,170 16,458
2023/07/10 33,320 33,520 32,990 33,160 44,290
2023/07/07 33,490 33,700 33,320 33,370 28,300
2023/07/06 34,130 34,210 33,650 33,760 82,160
2023/07/05 34,750 34,980 34,690 34,920 51,780
2023/07/04 35,060 35,090 34,890 34,970 57,410
2023/07/03 35,090 35,330 35,090 35,290 41,890
2023/06/30 34,660 34,780 34,460 34,760 32,060
2023/06/29 34,850 35,090 34,740 34,800 47,590
2023/06/28 34,290 34,690 34,140 34,690 135,740
2023/06/27 34,110 34,160 33,770 34,030 38,640
2023/06/26 34,110 34,380 33,870 34,220 22,380
2023/06/23 35,010 35,060 34,060 34,260 38,920
2023/06/22 34,960 35,170 34,740 34,780 25,750
2023/06/21 34,700 35,190 34,660 35,130 26,570
2023/06/20 34,790 35,010 34,590 34,920 24,970
2023/06/19 35,350 35,360 34,730 34,930 55,720
2023/06/16 34,960 35,320 34,700 35,280 63,520
2023/06/15 35,030 35,300 34,920 35,020 75,470
2023/06/14 34,900 35,190 34,720 35,050 46,770
2023/06/13 34,140 34,630 34,140 34,550 49,220
2023/06/12 33,900 33,990 33,730 33,940 21,620
2023/06/09 33,440 33,770 33,380 33,730 25,190
2023/06/08 33,350 33,480 32,850 33,100 26,060
2023/06/07 34,120 34,200 33,350 33,350 73,620
2023/06/06 33,480 34,010 33,390 34,010 56,430

このページの先頭へ