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
2005/12/30 16,590 16,590 16,260 16,260 165,920
2005/12/29 16,420 16,620 16,410 16,500 188,130
2005/12/28 16,120 16,340 16,080 16,320 77,590
2005/12/27 16,190 16,240 16,140 16,210 77,180
2005/12/26 16,190 16,280 16,170 16,250 137,210
2005/12/22 16,090 16,130 15,900 16,060 133,000
2005/12/21 15,870 16,150 15,870 16,030 265,280
2005/12/20 15,560 15,790 15,510 15,750 149,250
2005/12/19 15,410 15,540 15,350 15,540 65,540
2005/12/16 15,340 15,520 15,240 15,310 227,790
2005/12/15 15,470 15,620 15,430 15,430 332,100
2005/12/14 15,980 16,040 15,590 15,640 353,100
2005/12/13 15,940 15,940 15,800 15,900 134,100
2005/12/12 15,730 15,920 15,730 15,890 112,020
2005/12/09 15,400 15,600 15,320 15,550 113,280
2005/12/08 15,630 15,660 15,340 15,390 302,580
2005/12/07 15,690 15,710 15,610 15,610 142,360
2005/12/06 15,680 15,720 15,580 15,620 125,230
2005/12/05 15,540 15,720 15,530 15,690 184,760
2005/12/02 15,430 15,500 15,380 15,500 192,500
2005/12/01 15,060 15,260 15,020 15,260 193,180
2005/11/30 15,130 15,150 15,030 15,060 218,980
2005/11/29 15,050 15,140 15,010 15,050 95,260
2005/11/28 14,980 15,100 14,950 15,100 101,570
2005/11/25 14,800 14,910 14,750 14,880 71,740
2005/11/24 15,000 15,000 14,850 14,890 98,660
2005/11/22 14,890 14,900 14,790 14,860 133,480
2005/11/21 14,880 14,940 14,740 14,790 118,340
2005/11/18 14,700 14,770 14,700 14,740 143,810
2005/11/17 14,310 14,600 14,300 14,600 239,640
2005/11/16 14,190 14,310 14,150 14,290 103,200
2005/11/15 14,210 14,270 14,170 14,220 124,690
2005/11/14 14,360 14,360 14,230 14,230 67,950
2005/11/11 14,240 14,330 14,240 14,330 75,810
2005/11/10 14,160 14,250 14,120 14,200 110,730
2005/11/09 14,110 14,270 14,070 14,200 196,520
2005/11/08 14,200 14,210 14,110 14,180 118,220
2005/11/07 14,200 14,220 14,110 14,150 100,020
2005/11/04 14,210 14,230 14,100 14,160 179,990
2005/11/02 14,000 14,060 13,940 13,960 161,810
2005/11/01 13,900 13,990 13,870 13,980 133,930
2005/10/31 13,610 13,720 13,590 13,720 153,010
2005/10/28 13,430 13,520 13,410 13,470 116,860
2005/10/27 13,570 13,630 13,510 13,610 138,680
2005/10/26 13,420 13,530 13,420 13,520 62,050
2005/10/25 13,370 13,470 13,340 13,420 158,890
2005/10/24 13,370 13,380 13,210 13,240 68,770
2005/10/21 13,210 13,370 13,120 13,370 128,550
2005/10/20 13,350 13,380 13,300 13,330 181,420
2005/10/19 13,430 13,430 13,210 13,330 203,650
2005/10/18 13,510 13,570 13,450 13,480 67,600
2005/10/17 13,610 13,640 13,480 13,480 101,730
2005/10/14 13,510 13,680 13,490 13,520 91,960
2005/10/13 13,520 13,600 13,400 13,600 100,990
2005/10/12 13,680 13,820 13,600 13,640 179,780
2005/10/11 13,390 13,650 13,370 13,630 132,680
2005/10/07 13,340 13,480 13,340 13,370 118,890
2005/10/06 13,650 13,660 13,410 13,430 219,280
2005/10/05 13,900 13,920 13,790 13,800 61,530
2005/10/04 13,750 13,880 13,720 13,880 95,030
2005/10/03 13,700 13,720 13,600 13,720 87,370
2005/09/30 13,800 13,830 13,670 13,730 155,100
2005/09/29 13,670 13,740 13,580 13,720 290,030
2005/09/28 13,460 13,620 13,440 13,600 319,490
2005/09/27 13,490 13,490 13,420 13,440 60,900
2005/09/26 13,350 13,450 13,330 13,450 98,930
2005/09/22 13,200 13,250 13,170 13,230 64,840
2005/09/21 13,290 13,320 13,210 13,280 137,100
2005/09/20 13,130 13,250 13,090 13,250 304,050
2005/09/16 13,070 13,080 12,980 13,040 184,540
2005/09/15 12,910 13,060 12,880 13,060 89,710
2005/09/14 12,930 12,960 12,910 12,930 64,160
2005/09/13 12,990 13,010 12,930 12,990 99,410
2005/09/12 13,010 13,010 12,890 12,930 143,210
2005/09/09 12,640 12,760 12,620 12,740 80,990
2005/09/08 12,690 12,690 12,570 12,590 80,820
2005/09/07 12,770 12,770 12,660 12,670 32,740
2005/09/06 12,750 12,810 12,650 12,670 71,070
2005/09/05 12,690 12,730 12,650 12,720 53,310
2005/09/02 12,650 12,660 12,620 12,650 51,380
2005/09/01 12,580 12,640 12,580 12,590 64,830
2005/08/31 12,500 12,520 12,460 12,510 30,890
2005/08/30 12,510 12,530 12,470 12,530 46,380
2005/08/29 12,450 12,450 12,340 12,360 59,470
2005/08/26 12,500 12,540 12,450 12,520 42,130
2005/08/25 12,500 12,530 12,470 12,490 47,630
2005/08/24 12,500 12,590 12,480 12,550 69,140
2005/08/23 12,580 12,680 12,550 12,560 150,960
2005/08/22 12,390 12,550 12,390 12,530 98,810
2005/08/19 12,330 12,360 12,280 12,360 37,180
2005/08/18 12,390 12,430 12,350 12,350 37,930
2005/08/17 12,320 12,440 12,320 12,350 181,790
2005/08/16 12,370 12,400 12,340 12,390 220,230
2005/08/15 12,300 12,380 12,300 12,340 61,340
2005/08/12 12,360 12,390 12,280 12,320 166,070
2005/08/11 12,260 12,350 12,240 12,340 169,380
2005/08/10 12,090 12,210 12,050 12,200 317,940
2005/08/09 11,860 12,020 11,840 11,980 125,590
2005/08/08 11,740 11,870 11,680 11,850 352,330
2005/08/05 11,900 11,930 11,790 11,800 132,100
2005/08/04 12,000 12,010 11,880 11,970 69,830
2005/08/03 12,040 12,070 12,010 12,030 153,510
2005/08/02 12,010 12,040 11,980 11,990 45,990
2005/08/01 11,950 12,030 11,950 12,020 98,370
2005/07/29 11,980 11,980 11,880 11,960 299,770
2005/07/28 11,950 11,950 11,910 11,930 238,500
2005/07/27 11,830 11,910 11,830 11,910 102,200
2005/07/26 11,810 11,830 11,770 11,810 19,590
2005/07/25 11,780 11,850 11,780 11,830 41,350
2005/07/22 11,820 11,820 11,730 11,770 173,930
2005/07/21 11,880 11,930 11,850 11,870 103,780
2005/07/20 11,840 11,880 11,820 11,870 59,060
2005/07/19 11,820 11,840 11,800 11,840 43,400
2005/07/15 11,870 11,880 11,840 11,850 166,900
2005/07/14 11,760 11,850 11,760 11,830 169,360
2005/07/13 11,760 11,760 11,710 11,730 48,770
2005/07/12 11,800 11,800 11,730 11,740 91,140
2005/07/11 11,750 11,760 11,720 11,750 132,070
2005/07/08 11,600 11,720 11,600 11,650 142,100
2005/07/07 11,650 11,660 11,620 11,650 64,510
2005/07/06 11,700 11,740 11,660 11,680 41,160
2005/07/05 11,730 11,730 11,660 11,670 101,350
2005/07/04 11,790 11,790 11,750 11,770 44,940
2005/07/01 11,680 11,780 11,650 11,760 109,420
2005/06/30 11,680 11,710 11,660 11,700 48,390
2005/06/29 11,680 11,710 11,660 11,690 82,100
2005/06/28 11,530 11,650 11,530 11,650 38,840
2005/06/27 11,550 11,560 11,500 11,540 77,990
2005/06/24 11,580 11,650 11,570 11,640 55,670
2005/06/23 11,640 11,680 11,640 11,680 33,140
2005/06/22 11,600 11,670 11,570 11,670 108,420
2005/06/21 11,570 11,620 11,570 11,620 63,690
2005/06/20 11,640 11,640 11,570 11,600 39,760
2005/06/17 11,580 11,610 11,570 11,600 73,220
2005/06/16 11,520 11,570 11,500 11,530 90,760
2005/06/15 11,480 11,550 11,470 11,540 112,030
2005/06/14 11,450 11,480 11,440 11,460 24,110
2005/06/13 11,430 11,490 11,410 11,430 25,900
2005/06/10 11,320 11,440 11,300 11,440 110,770
2005/06/09 11,400 11,400 11,250 11,290 111,300
2005/06/08 11,340 11,430 11,340 11,420 70,200
2005/06/07 11,350 11,370 11,290 11,310 43,600
2005/06/06 11,330 11,370 11,300 11,370 40,190
2005/06/03 11,430 11,430 11,340 11,400 25,730
2005/06/02 11,430 11,490 11,400 11,400 66,260
2005/06/01 11,330 11,430 11,330 11,430 38,030
2005/05/31 11,400 11,420 11,340 11,410 39,230
2005/05/30 11,320 11,410 11,300 11,380 70,790
2005/05/27 11,210 11,280 11,210 11,270 55,320
2005/05/26 11,110 11,160 11,090 11,140 44,700
2005/05/25 11,230 11,230 11,100 11,120 52,960
2005/05/24 11,300 11,300 11,210 11,250 38,240
2005/05/23 11,190 11,280 11,170 11,260 96,170
2005/05/20 11,230 11,230 11,160 11,160 70,000
2005/05/19 11,100 11,200 11,060 11,200 105,450
2005/05/18 10,980 11,000 10,930 10,930 93,130
2005/05/17 11,160 11,190 10,890 10,900 173,800
2005/05/16 11,120 11,160 11,040 11,060 113,680
2005/05/13 11,150 11,220 11,120 11,170 40,460
2005/05/12 11,200 11,240 11,180 11,180 19,540
2005/05/11 11,200 11,220 11,160 11,200 50,110
2005/05/10 11,330 11,330 11,250 11,260 20,610
2005/05/09 11,350 11,350 11,230 11,290 31,920
2005/05/06 11,250 11,300 11,240 11,300 59,110
2005/05/02 11,030 11,180 11,030 11,180 39,660
2005/04/28 11,130 11,160 11,060 11,100 52,660
2005/04/27 11,100 11,190 11,090 11,180 77,360
2005/04/26 11,220 11,220 11,140 11,170 57,500
2005/04/25 11,180 11,240 11,140 11,200 53,880
2005/04/22 11,280 11,280 11,190 11,190 89,750
2005/04/21 11,000 11,120 10,910 11,120 179,750
2005/04/20 11,280 11,310 11,170 11,170 100,640
2005/04/19 11,130 11,200 11,090 11,200 123,330
2005/04/18 11,300 11,300 11,040 11,060 396,430
2005/04/15 11,580 11,590 11,460 11,490 230,160
2005/04/14 11,710 11,710 11,610 11,660 227,940
2005/04/13 11,850 11,860 11,730 11,790 56,410
2005/04/12 11,870 11,890 11,780 11,810 103,170
2005/04/11 11,950 11,970 11,870 11,890 55,710
2005/04/08 11,990 12,030 11,960 12,010 103,700
2005/04/07 11,970 11,970 11,880 11,950 36,560
2005/04/06 11,910 11,960 11,880 11,940 52,910
2005/04/05 11,810 11,910 11,810 11,890 89,780
2005/04/04 11,750 11,820 11,750 11,800 27,770
2005/04/01 11,710 11,840 11,690 11,830 66,970
2005/03/31 11,750 11,780 11,720 11,780 41,910
2005/03/30 11,670 11,740 11,640 11,670 99,050
2005/03/29 11,940 11,940 11,700 11,740 139,760
2005/03/28 11,830 11,940 11,820 11,910 133,690
2005/03/25 11,840 11,880 11,800 11,800 29,180
2005/03/24 11,800 11,880 11,770 11,810 46,850
2005/03/23 11,870 11,880 11,750 11,820 120,900
2005/03/22 11,920 11,950 11,900 11,930 46,550
2005/03/18 11,860 11,990 11,850 11,950 81,800
2005/03/17 11,850 11,880 11,830 11,850 30,480
2005/03/16 11,910 11,940 11,870 11,930 53,010
2005/03/15 11,970 12,000 11,870 11,900 41,180
2005/03/14 12,050 12,050 11,950 11,950 39,410
2005/03/11 11,980 12,050 11,980 12,040 84,920
2005/03/10 11,960 12,030 11,930 11,930 64,740
2005/03/09 11,940 12,030 11,940 12,020 52,070
2005/03/08 11,990 12,020 11,950 11,950 60,760
2005/03/07 12,000 12,050 11,980 12,000 171,110
2005/03/04 11,900 11,950 11,830 11,940 46,590
2005/03/03 11,850 11,920 11,850 11,900 61,610
2005/03/02 11,880 11,900 11,850 11,860 126,180
2005/03/01 11,820 11,850 11,790 11,850 61,740
2005/02/28 11,800 11,820 11,780 11,810 136,110
2005/02/25 11,640 11,740 11,640 11,740 113,880
2005/02/24 11,570 11,630 11,570 11,630 38,350
2005/02/23 11,570 11,590 11,520 11,570 82,070
2005/02/22 11,710 11,730 11,660 11,670 41,270
2005/02/21 11,740 11,760 11,710 11,730 49,560
2005/02/18 11,610 11,740 11,610 11,710 96,300
2005/02/17 11,640 11,710 11,640 11,680 47,440
2005/02/16 11,700 11,760 11,650 11,680 81,670
2005/02/15 11,710 11,750 11,690 11,720 34,180
2005/02/14 11,720 11,750 11,690 11,730 100,800
2005/02/10 11,530 11,620 11,490 11,600 78,380
2005/02/09 11,590 11,600 11,520 11,560 39,770
2005/02/08 11,580 11,580 11,530 11,570 75,670
2005/02/07 11,460 11,600 11,450 11,570 151,560
2005/02/04 11,450 11,460 11,340 11,400 58,810
2005/02/03 11,520 11,520 11,410 11,450 32,240
2005/02/02 11,500 11,510 11,470 11,470 48,310
2005/02/01 11,470 11,490 11,400 11,420 87,260
2005/01/31 11,350 11,540 11,340 11,480 124,300
2005/01/28 11,380 11,400 11,290 11,350 57,010
2005/01/27 11,450 11,450 11,380 11,380 24,500
2005/01/26 11,390 11,440 11,390 11,420 56,430
2005/01/25 11,330 11,340 11,280 11,330 27,030
2005/01/24 11,290 11,380 11,280 11,370 25,180
2005/01/21 11,310 11,370 11,280 11,330 67,390
2005/01/20 11,400 11,410 11,330 11,380 111,480
2005/01/19 11,540 11,560 11,470 11,470 17,540
2005/01/18 11,570 11,570 11,460 11,500 30,460
2005/01/17 11,540 11,600 11,530 11,560 43,250
2005/01/14 11,420 11,560 11,390 11,550 58,020
2005/01/13 11,490 11,520 11,430 11,460 51,400
2005/01/12 11,600 11,620 11,520 11,530 38,370
2005/01/11 11,550 11,640 11,550 11,620 94,850
2005/01/07 11,590 11,590 11,500 11,530 58,870
2005/01/06 11,430 11,540 11,430 11,530 43,010
2005/01/05 11,470 11,520 11,470 11,490 30,190
2005/01/04 11,500 11,600 11,480 11,590 51,300

このページの先頭へ