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
2004/12/30 11,520 11,550 11,510 11,530 62,780
2004/12/29 11,520 11,550 11,480 11,480 68,110
2004/12/28 11,390 11,480 11,370 11,470 42,620
2004/12/27 11,400 11,440 11,380 11,430 45,170
2004/12/24 11,360 11,430 11,360 11,390 150,550
2004/12/22 11,300 11,320 11,250 11,270 77,200
2004/12/21 11,170 11,250 11,170 11,220 56,020
2004/12/20 11,080 11,180 11,080 11,170 113,600
2004/12/17 10,980 11,200 10,980 11,120 110,460
2004/12/16 10,980 11,030 10,930 11,030 39,060
2004/12/15 11,020 11,060 10,980 11,030 49,970
2004/12/14 10,940 11,000 10,890 10,990 121,230
2004/12/13 10,890 10,920 10,850 10,880 28,040
2004/12/10 10,880 10,890 10,810 10,860 60,970
2004/12/09 11,000 11,010 10,820 10,860 167,180
2004/12/08 10,880 11,020 10,870 10,980 61,650
2004/12/07 11,040 11,070 10,930 10,950 97,510
2004/12/06 11,070 11,100 11,030 11,050 48,400
2004/12/03 11,000 11,170 10,990 11,150 215,670
2004/12/02 11,010 11,060 11,000 11,030 107,160
2004/12/01 10,870 10,870 10,810 10,850 82,350
2004/11/30 10,980 11,000 10,910 10,930 79,840
2004/11/29 10,910 11,080 10,910 11,060 80,820
2004/11/26 10,960 11,010 10,880 10,890 52,270
2004/11/25 10,900 10,980 10,890 10,950 34,880
2004/11/24 10,900 10,990 10,900 10,950 221,050
2004/11/22 11,010 11,010 10,840 10,900 206,380
2004/11/19 11,210 11,230 11,140 11,190 33,790
2004/11/18 11,260 11,310 11,130 11,160 87,290
2004/11/17 11,190 11,260 11,190 11,200 43,090
2004/11/16 11,300 11,340 11,210 11,220 74,990
2004/11/15 11,140 11,290 11,140 11,280 230,890
2004/11/12 10,960 11,100 10,940 11,100 69,160
2004/11/11 11,110 11,110 10,910 10,930 52,300
2004/11/10 11,050 11,100 11,030 11,060 20,430
2004/11/09 11,060 11,120 11,010 11,030 23,380
2004/11/08 11,160 11,180 11,040 11,050 105,730
2004/11/05 11,130 11,170 11,090 11,110 82,020
2004/11/04 11,100 11,100 11,010 11,010 52,130
2004/11/02 10,860 10,960 10,850 10,960 82,280
2004/11/01 10,770 10,800 10,740 10,800 30,730
2004/10/29 10,820 10,860 10,780 10,840 74,540
2004/10/28 10,910 10,940 10,860 10,930 81,500
2004/10/27 10,830 10,850 10,720 10,760 59,370
2004/10/26 10,730 10,770 10,700 10,730 42,380
2004/10/25 10,670 10,770 10,630 10,750 136,550
2004/10/22 10,920 10,970 10,890 10,930 62,040
2004/10/21 10,970 10,990 10,840 10,850 233,600
2004/10/20 11,040 11,060 10,930 10,970 166,010
2004/10/19 11,110 11,180 11,100 11,140 101,080
2004/10/18 11,100 11,100 10,980 11,020 36,520
2004/10/15 11,010 11,090 10,990 11,080 86,320
2004/10/14 11,230 11,230 11,100 11,130 85,240
2004/10/13 11,290 11,370 11,280 11,280 30,980
2004/10/12 11,370 11,390 11,260 11,270 81,850
2004/10/08 11,370 11,440 11,370 11,420 51,700
2004/10/07 11,470 11,490 11,400 11,430 55,570
2004/10/06 11,320 11,470 11,290 11,450 127,690
2004/10/05 11,330 11,360 11,310 11,330 59,410
2004/10/04 11,180 11,350 11,180 11,330 223,750
2004/10/01 11,030 11,060 11,000 11,050 27,390
2004/09/30 10,980 11,000 10,920 10,960 32,960
2004/09/29 10,970 10,980 10,860 10,900 41,110
2004/09/28 10,850 10,910 10,820 10,910 53,230
2004/09/27 10,920 10,970 10,850 10,960 22,010
2004/09/24 10,970 10,970 10,880 10,930 97,920
2004/09/22 11,180 11,180 11,000 11,050 90,930
2004/09/21 11,190 11,200 11,110 11,120 38,950
2004/09/17 11,190 11,190 11,090 11,140 73,640
2004/09/16 11,120 11,210 11,120 11,180 38,950
2004/09/15 11,310 11,320 11,200 11,210 99,410
2004/09/14 11,350 11,380 11,290 11,310 121,460
2004/09/13 11,180 11,290 11,160 11,290 63,480
2004/09/10 11,100 11,130 10,990 11,080 154,350
2004/09/09 11,290 11,350 11,170 11,190 168,980
2004/09/08 11,380 11,390 11,300 11,320 42,510
2004/09/07 11,320 11,350 11,260 11,320 100,930
2004/09/06 11,110 11,300 11,090 11,280 136,580
2004/09/03 11,210 11,230 11,050 11,100 149,130
2004/09/02 11,200 11,250 11,130 11,180 94,190
2004/09/01 11,150 11,200 11,140 11,180 69,230
2004/08/31 11,140 11,200 11,080 11,130 76,800
2004/08/30 11,210 11,260 11,170 11,220 66,930
2004/08/27 11,170 11,230 11,130 11,230 54,900
2004/08/26 11,220 11,250 11,140 11,150 58,830
2004/08/25 11,030 11,180 10,970 11,160 104,700
2004/08/24 11,000 11,030 10,920 11,020 24,070
2004/08/23 11,030 11,040 10,990 10,990 53,380
2004/08/20 10,890 10,970 10,860 10,950 50,610
2004/08/19 10,900 10,940 10,860 10,900 96,760
2004/08/18 10,740 10,820 10,700 10,780 95,290
2004/08/17 10,850 10,850 10,740 10,790 89,370
2004/08/16 10,760 10,780 10,580 10,740 240,410
2004/08/13 10,900 10,910 10,810 10,840 117,290
2004/08/12 11,020 11,130 11,020 11,080 39,680
2004/08/11 11,100 11,110 11,040 11,070 102,670
2004/08/10 10,900 11,000 10,890 11,000 88,280
2004/08/09 10,820 10,960 10,780 10,950 124,100
2004/08/06 10,950 11,020 10,920 10,990 79,170
2004/08/05 11,120 11,140 11,010 11,100 94,420
2004/08/04 11,110 11,120 10,920 11,060 242,250
2004/08/03 11,280 11,310 11,150 11,180 66,970
2004/08/02 11,320 11,330 11,210 11,260 51,400
2004/07/30 11,290 11,350 11,280 11,340 86,290
2004/07/29 11,300 11,300 11,080 11,110 77,290
2004/07/28 11,270 11,280 11,190 11,260 76,680
2004/07/27 11,150 11,230 11,070 11,100 165,790
2004/07/26 11,130 11,200 11,110 11,170 121,310
2004/07/23 11,300 11,310 11,210 11,240 72,310
2004/07/22 11,300 11,330 11,250 11,320 91,430
2004/07/21 11,360 11,450 11,360 11,450 57,640
2004/07/20 11,330 11,340 11,230 11,260 157,380
2004/07/16 11,360 11,520 11,260 11,470 79,710
2004/07/15 11,450 11,490 11,360 11,450 72,740
2004/07/14 11,720 11,720 11,410 11,430 132,900
2004/07/13 11,560 11,630 11,540 11,630 54,380
2004/07/12 11,570 11,640 11,530 11,610 75,030
2004/07/09 11,340 11,490 11,320 11,470 91,460
2004/07/08 11,410 11,450 11,320 11,340 72,450
2004/07/07 11,390 11,480 11,290 11,440 531,410
2004/07/06 11,560 11,640 11,500 11,510 86,660
2004/07/05 11,670 11,700 11,560 11,590 166,860
2004/07/02 11,850 11,870 11,790 11,840 101,320
2004/07/01 12,040 12,080 11,990 12,000 96,590
2004/06/30 11,950 11,990 11,910 11,980 117,130
2004/06/29 11,920 11,990 11,880 11,970 86,470
2004/06/28 11,870 11,950 11,860 11,940 53,760
2004/06/25 11,830 11,850 11,750 11,830 94,280
2004/06/24 11,750 11,820 11,730 11,800 157,050
2004/06/23 11,770 11,770 11,640 11,650 93,710
2004/06/22 11,640 11,670 11,550 11,640 64,670
2004/06/21 11,590 11,830 11,590 11,700 217,510
2004/06/18 11,650 11,650 11,410 11,490 219,260
2004/06/17 11,720 11,730 11,610 11,690 80,470
2004/06/16 11,600 11,760 11,600 11,720 159,110
2004/06/15 11,510 11,570 11,430 11,510 89,520
2004/06/14 11,590 11,720 11,570 11,580 56,400
2004/06/11 11,720 11,740 11,560 11,640 103,680
2004/06/10 11,410 11,710 11,410 11,680 127,080
2004/06/09 11,600 11,610 11,490 11,570 47,930
2004/06/08 11,630 11,640 11,530 11,600 88,980
2004/06/07 11,320 11,570 11,320 11,550 242,400
2004/06/04 11,150 11,220 11,090 11,190 57,520
2004/06/03 11,370 11,440 11,040 11,100 258,960
2004/06/02 11,340 11,350 11,270 11,330 72,080
2004/06/01 11,320 11,420 11,260 11,360 87,050
2004/05/31 11,380 11,380 11,190 11,310 97,090
2004/05/28 11,360 11,430 11,340 11,410 114,920
2004/05/27 11,250 11,310 11,210 11,240 100,750
2004/05/26 11,250 11,300 11,210 11,240 161,870
2004/05/25 11,160 11,160 11,010 11,050 132,300
2004/05/24 11,190 11,250 11,120 11,160 64,560
2004/05/21 10,960 11,170 10,960 11,170 102,690
2004/05/20 11,040 11,150 10,860 10,930 126,970
2004/05/19 10,900 11,080 10,820 11,060 148,900
2004/05/18 10,660 10,800 10,620 10,760 101,130
2004/05/17 10,860 10,880 10,590 10,650 264,130
2004/05/14 10,960 11,040 10,850 10,940 132,910
2004/05/13 11,170 11,170 10,950 10,950 175,540
2004/05/12 11,130 11,260 11,090 11,260 140,920
2004/05/11 10,920 11,060 10,860 11,000 213,840
2004/05/10 11,480 11,490 10,940 10,960 396,900
2004/05/07 11,550 11,690 11,550 11,570 119,170
2004/05/06 11,870 11,880 11,660 11,660 152,860
2004/04/30 11,750 11,830 11,740 11,830 305,780
2004/04/28 12,170 12,180 12,060 12,100 70,070
2004/04/27 12,220 12,220 12,120 12,170 80,530
2004/04/26 12,250 12,290 12,180 12,270 101,820
2004/04/23 12,200 12,200 12,100 12,170 99,730
2004/04/22 12,090 12,150 12,050 12,060 61,510
2004/04/21 12,030 12,100 11,970 12,040 90,610
2004/04/20 11,870 12,110 11,870 12,070 117,530
2004/04/19 12,000 12,000 11,710 11,860 159,510
2004/04/16 11,900 11,960 11,800 11,940 220,340
2004/04/15 12,220 12,270 11,870 11,920 267,080
2004/04/14 12,150 12,220 12,110 12,180 50,890
2004/04/13 12,240 12,270 12,180 12,220 107,070
2004/04/12 12,020 12,170 12,010 12,110 61,380
2004/04/09 12,060 12,090 11,960 11,990 304,810
2004/04/08 12,090 12,220 12,050 12,190 81,820
2004/04/07 12,130 12,200 12,100 12,100 106,130
2004/04/06 12,140 12,200 12,040 12,170 148,940
2004/04/05 12,070 12,100 12,030 12,080 150,600
2004/04/02 11,820 11,940 11,800 11,910 147,270
2004/04/01 11,860 11,910 11,740 11,790 88,110
2004/03/31 11,820 11,870 11,690 11,810 97,040
2004/03/30 11,940 11,960 11,770 11,820 85,770
2004/03/29 11,870 11,940 11,770 11,820 133,680
2004/03/26 11,800 11,870 11,780 11,870 233,690
2004/03/25 11,450 11,540 11,450 11,530 249,960
2004/03/24 11,390 11,410 11,280 11,370 53,240
2004/03/23 11,220 11,370 11,120 11,310 230,970
2004/03/22 11,390 11,400 11,330 11,360 82,190
2004/03/19 11,470 11,540 11,410 11,470 40,410
2004/03/18 11,680 11,700 11,500 11,530 105,570
2004/03/17 11,360 11,530 11,350 11,500 117,000
2004/03/16 11,300 11,380 11,280 11,310 48,090
2004/03/15 11,380 11,400 11,330 11,350 78,270
2004/03/12 11,260 11,260 11,100 11,220 372,780
2004/03/11 11,340 11,420 11,270 11,420 162,130
2004/03/10 11,510 11,530 11,400 11,490 185,040
2004/03/09 11,500 11,580 11,480 11,540 99,970
2004/03/08 11,660 11,690 11,600 11,600 111,150
2004/03/05 11,550 11,580 11,460 11,580 106,350
2004/03/04 11,390 11,520 11,380 11,460 105,230
2004/03/03 11,410 11,480 11,360 11,390 108,920
2004/03/02 11,440 11,440 11,330 11,430 177,980
2004/03/01 11,160 11,370 11,160 11,350 262,160
2004/02/27 10,890 11,120 10,880 11,100 263,760
2004/02/26 10,760 10,830 10,740 10,820 53,270
2004/02/25 10,680 10,770 10,660 10,710 53,990
2004/02/24 10,890 10,900 10,680 10,680 122,180
2004/02/23 10,800 10,930 10,780 10,920 129,350
2004/02/20 10,800 10,800 10,730 10,760 43,170
2004/02/19 10,810 10,860 10,770 10,850 106,870
2004/02/18 10,800 10,840 10,740 10,750 85,780
2004/02/17 10,580 10,760 10,580 10,750 82,590
2004/02/16 10,610 10,660 10,580 10,600 55,030
2004/02/13 10,530 10,620 10,460 10,580 107,320
2004/02/12 10,550 10,600 10,500 10,510 125,990
2004/02/10 10,460 10,500 10,350 10,430 100,900
2004/02/09 10,580 10,630 10,400 10,420 100,340
2004/02/06 10,540 10,550 10,450 10,530 64,920
2004/02/05 10,420 10,520 10,400 10,510 112,390
2004/02/04 10,650 10,700 10,460 10,480 233,410
2004/02/03 10,830 10,850 10,550 10,660 169,710
2004/02/02 10,820 10,900 10,810 10,850 49,850
2004/01/30 10,780 10,880 10,780 10,790 75,370
2004/01/29 10,770 10,830 10,710 10,800 168,250
2004/01/28 10,880 10,950 10,840 10,910 108,600
2004/01/27 11,080 11,130 10,950 10,950 84,440
2004/01/26 11,010 11,050 10,910 10,990 114,550
2004/01/23 11,020 11,190 10,990 11,100 69,680
2004/01/22 11,110 11,160 11,040 11,050 75,730
2004/01/21 11,080 11,200 11,040 11,080 97,500
2004/01/20 11,080 11,240 11,020 11,140 148,010
2004/01/19 10,990 11,090 10,970 11,070 173,850
2004/01/16 10,760 10,900 10,750 10,870 55,720
2004/01/15 10,920 10,930 10,700 10,700 80,330
2004/01/14 10,800 10,920 10,770 10,900 46,360
2004/01/13 11,030 11,030 10,830 10,880 97,240
2004/01/09 10,980 11,070 10,900 11,020 207,280
2004/01/08 10,800 10,930 10,770 10,870 124,140
2004/01/07 10,880 10,900 10,750 10,790 107,370
2004/01/06 11,000 11,000 10,840 10,840 146,680
2004/01/05 10,880 10,920 10,850 10,870 72,960

このページの先頭へ