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
2001/12/28 10,490 10,580 10,420 10,460 98,110
2001/12/27 10,220 10,420 10,180 10,400 89,910
2001/12/26 10,250 10,310 10,190 10,220 72,990
2001/12/25 10,370 10,390 10,180 10,240 64,790
2001/12/21 10,360 10,420 10,250 10,300 134,150
2001/12/20 10,480 10,510 10,350 10,460 106,700
2001/12/19 10,400 10,520 10,340 10,470 130,660
2001/12/18 10,480 10,580 10,340 10,400 118,650
2001/12/17 10,450 10,450 10,300 10,350 92,160
2001/12/14 10,350 10,610 10,320 10,520 191,730
2001/12/13 10,700 10,710 10,430 10,440 203,190
2001/12/12 10,580 10,820 10,520 10,800 194,460
2001/12/11 10,550 10,620 10,480 10,520 122,370
2001/12/10 10,750 10,750 10,590 10,610 82,680
2001/12/07 10,840 10,930 10,780 10,850 73,090
2001/12/06 10,980 11,060 10,820 10,910 310,880
2001/12/05 10,600 10,740 10,540 10,720 131,630
2001/12/04 10,450 10,490 10,350 10,430 133,620
2001/12/03 10,700 10,710 10,380 10,400 256,660
2001/11/30 10,730 10,730 10,560 10,700 180,980
2001/11/29 10,630 10,700 10,540 10,660 204,790
2001/11/28 10,870 10,960 10,700 10,700 196,680
2001/11/27 11,000 11,220 10,950 10,990 204,690
2001/11/26 10,860 11,110 10,860 11,090 340,410
2001/11/22 10,650 10,720 10,550 10,700 208,980
2001/11/21 10,540 10,820 10,520 10,650 200,340
2001/11/20 10,810 10,830 10,570 10,640 152,030
2001/11/19 10,650 10,880 10,610 10,740 190,730
2001/11/16 10,530 10,880 10,470 10,670 430,940
2001/11/15 10,170 10,500 10,170 10,470 312,110
2001/11/14 10,240 10,250 10,100 10,120 304,680
2001/11/13 10,070 10,080 9,970 10,060 249,790
2001/11/12 10,240 10,280 10,130 10,140 237,980
2001/11/09 10,450 10,470 10,230 10,230 231,100
2001/11/08 10,380 10,450 10,290 10,380 178,480
2001/11/07 10,640 10,650 10,330 10,330 205,040
2001/11/06 10,600 10,660 10,510 10,640 128,310
2001/11/05 10,450 10,470 10,370 10,470 86,130
2001/11/02 10,560 10,590 10,340 10,380 335,100
2001/11/01 10,500 10,530 10,330 10,360 129,090
2001/10/31 10,450 10,510 10,390 10,390 128,460
2001/10/30 10,460 10,560 10,450 10,500 173,700
2001/10/29 10,830 10,830 10,650 10,650 152,940
2001/10/26 11,040 11,040 10,800 10,810 275,380
2001/10/25 10,860 11,050 10,850 10,910 334,690
2001/10/24 10,800 10,990 10,790 10,800 308,850
2001/10/23 10,760 10,900 10,690 10,900 184,330
2001/10/22 10,550 10,610 10,530 10,560 125,460
2001/10/19 10,490 10,620 10,450 10,540 109,880
2001/10/18 10,650 10,680 10,500 10,560 170,300
2001/10/17 10,720 10,820 10,590 10,780 335,790
2001/10/16 10,450 10,720 10,420 10,690 214,950
2001/10/15 10,460 10,540 10,440 10,500 88,440
2001/10/12 10,550 10,640 10,460 10,610 361,620
2001/10/11 10,170 10,370 10,120 10,350 235,050
2001/10/10 10,000 10,050 9,940 9,960 142,920
2001/10/09 10,150 10,150 10,030 10,040 220,680
2001/10/05 10,210 10,280 10,060 10,230 202,740
2001/10/04 10,090 10,280 10,080 10,200 453,020
2001/10/03 10,210 10,230 9,990 9,990 228,000
2001/10/02 9,940 10,130 9,870 10,120 190,460
2001/10/01 9,780 9,990 9,600 9,990 249,980
2001/09/28 9,840 9,950 9,720 9,720 310,260
2001/09/27 9,640 9,740 9,590 9,680 125,110
2001/09/26 9,710 9,720 9,570 9,650 147,400
2001/09/25 9,910 9,910 9,610 9,660 185,100
2001/09/21 9,510 9,600 9,380 9,570 243,940
2001/09/20 9,720 9,830 9,680 9,810 312,150
2001/09/19 9,760 10,060 9,740 9,910 164,910
2001/09/18 9,790 9,950 9,660 9,660 199,070
2001/09/17 9,600 9,650 9,430 9,550 222,060
2001/09/14 9,650 10,050 9,580 10,050 260,690
2001/09/13 9,550 9,690 9,460 9,550 484,920
2001/09/12 9,440 9,760 9,280 9,300 487,260
2001/09/11 10,260 10,350 10,200 10,280 186,780
2001/09/10 10,300 10,450 10,220 10,250 258,480
2001/09/07 10,460 10,570 10,400 10,510 186,840
2001/09/06 10,550 10,810 10,520 10,660 239,410
2001/09/05 10,580 10,640 10,440 10,630 143,600
2001/09/04 10,420 10,740 10,320 10,650 388,710
2001/09/03 10,740 10,770 10,400 10,500 170,450
2001/08/31 10,750 10,850 10,680 10,710 210,840
2001/08/30 10,920 10,980 10,800 10,920 233,880
2001/08/29 11,100 11,130 10,960 11,000 243,580
2001/08/28 11,220 11,260 11,060 11,180 137,360
2001/08/27 11,380 11,380 11,250 11,250 114,310
2001/08/24 11,200 11,250 11,090 11,180 227,960
2001/08/23 11,430 11,430 11,100 11,180 228,950
2001/08/22 11,190 11,490 11,170 11,380 184,270
2001/08/21 11,320 11,370 11,150 11,280 135,740
2001/08/20 11,300 11,350 11,200 11,270 170,890
2001/08/17 11,570 11,580 11,420 11,470 174,390
2001/08/16 11,480 11,590 11,440 11,520 220,020
2001/08/15 11,830 11,840 11,650 11,790 181,140
2001/08/14 11,620 11,930 11,600 11,920 251,040
2001/08/13 11,650 11,650 11,400 11,480 232,830
2001/08/10 11,830 11,870 11,710 11,750 359,370
2001/08/09 11,990 12,020 11,750 11,760 292,790
2001/08/08 12,280 12,280 12,130 12,150 263,650
2001/08/07 12,100 12,390 12,070 12,330 252,520
2001/08/06 12,170 12,320 12,100 12,220 195,580
2001/08/03 12,310 12,370 12,240 12,280 221,230
2001/08/02 12,130 12,420 12,120 12,400 419,600
2001/08/01 11,980 11,980 11,820 11,960 282,300
2001/07/31 11,650 11,890 11,650 11,840 174,790
2001/07/30 11,900 11,920 11,530 11,570 408,550
2001/07/27 11,790 11,940 11,690 11,810 1,322,060
2001/07/26 11,900 11,950 11,810 11,860 290,310
2001/07/25 11,730 12,040 11,730 11,860 128,060
2001/07/24 11,550 11,900 11,540 11,900 123,440
2001/07/23 11,950 11,950 11,520 11,600 112,010
2001/07/19 11,820 11,980 11,820 11,920 228,560
2001/07/18 12,150 12,220 11,840 11,860 152,210
2001/07/17 12,170 12,200 12,110 12,150 80,410
2001/07/16 12,360 12,420 12,270 12,320 42,200
2001/07/13 12,600 12,600 12,300 12,300 216,630

このページの先頭へ