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
2006/12/29 17,490 17,520 17,430 17,430 62,580
2006/12/28 17,530 17,550 17,400 17,470 63,640
2006/12/27 17,450 17,500 17,450 17,490 55,650
2006/12/26 17,310 17,440 17,300 17,420 70,450
2006/12/25 17,370 17,370 17,300 17,330 54,180
2006/12/22 17,240 17,330 17,230 17,310 114,540
2006/12/21 17,270 17,330 17,240 17,290 145,140
2006/12/20 17,060 17,270 17,060 17,270 173,950
2006/12/19 17,110 17,180 16,980 17,000 104,540
2006/12/18 17,190 17,230 17,170 17,200 110,590
2006/12/15 17,160 17,190 17,090 17,160 119,990
2006/12/14 16,950 17,050 16,940 17,050 128,870
2006/12/13 16,840 16,910 16,820 16,910 75,540
2006/12/12 16,840 16,910 16,820 16,880 81,260
2006/12/11 16,700 16,840 16,690 16,800 146,560
2006/12/08 16,750 16,750 16,620 16,620 133,090
2006/12/07 16,690 16,770 16,640 16,700 124,370
2006/12/06 16,530 16,620 16,470 16,580 76,810
2006/12/05 16,590 16,620 16,450 16,490 50,020
2006/12/04 16,470 16,570 16,400 16,500 60,820
2006/12/01 16,510 16,600 16,450 16,530 137,140
2006/11/30 16,400 16,490 16,370 16,490 110,730
2006/11/29 16,180 16,340 16,170 16,320 109,810
2006/11/28 15,900 16,070 15,870 16,070 119,800
2006/11/27 15,820 16,120 15,820 16,090 135,460
2006/11/24 16,020 16,020 15,850 15,970 138,020
2006/11/22 15,920 16,100 15,900 16,100 87,590
2006/11/21 15,980 16,040 15,910 15,930 147,970
2006/11/20 16,200 16,250 15,970 15,980 203,410
2006/11/17 16,390 16,460 16,280 16,330 112,700
2006/11/16 16,530 16,590 16,370 16,390 73,380
2006/11/15 16,570 16,600 16,480 16,490 80,060
2006/11/14 16,440 16,530 16,410 16,500 137,030
2006/11/13 16,240 16,290 16,140 16,260 93,930
2006/11/10 16,360 16,500 16,320 16,340 117,230
2006/11/09 16,420 16,510 16,330 16,410 124,600
2006/11/08 16,630 16,640 16,420 16,440 108,140
2006/11/07 16,720 16,750 16,580 16,630 115,050
2006/11/06 16,500 16,620 16,430 16,550 64,890
2006/11/02 16,480 16,570 16,430 16,570 100,060
2006/11/01 16,540 16,670 16,470 16,600 107,820
2006/10/31 16,600 16,700 16,540 16,640 84,040
2006/10/30 16,760 16,770 16,560 16,570 231,750
2006/10/27 17,100 17,120 16,870 16,910 227,780
2006/10/26 17,020 17,090 17,000 17,060 53,290
2006/10/25 17,090 17,090 16,930 16,950 113,490
2006/10/24 17,070 17,130 16,980 17,000 138,000
2006/10/23 16,860 17,020 16,830 17,000 159,200
2006/10/20 16,790 16,880 16,790 16,860 62,570
2006/10/19 16,910 16,920 16,740 16,750 145,770
2006/10/18 16,760 16,890 16,700 16,880 181,790
2006/10/17 16,920 16,930 16,790 16,840 147,130
2006/10/16 16,900 16,950 16,870 16,930 167,930
2006/10/13 16,780 16,810 16,720 16,800 117,910
2006/10/12 16,610 16,730 16,570 16,600 109,850
2006/10/11 16,750 16,820 16,640 16,650 226,000
2006/10/10 16,530 16,850 16,530 16,720 274,600
2006/10/06 16,680 16,690 16,590 16,670 153,640
2006/10/05 16,580 16,710 16,510 16,660 237,340
2006/10/04 16,530 16,590 16,260 16,320 148,070
2006/10/03 16,410 16,480 16,370 16,450 78,350
2006/10/02 16,380 16,550 16,370 16,510 194,270
2006/09/29 16,300 16,340 16,230 16,310 134,140
2006/09/28 16,190 16,260 16,130 16,230 100,960
2006/09/27 15,900 16,150 15,900 16,150 173,410
2006/09/26 15,850 15,870 15,740 15,790 78,410
2006/09/25 15,680 15,850 15,670 15,780 89,130
2006/09/22 15,820 15,900 15,730 15,760 131,630
2006/09/21 15,960 16,020 15,820 16,000 123,960
2006/09/20 15,900 15,920 15,780 15,860 175,290
2006/09/19 16,110 16,250 16,030 16,040 94,990
2006/09/15 16,030 16,060 15,930 16,050 78,820
2006/09/14 15,980 16,150 15,960 16,100 113,310
2006/09/13 16,090 16,120 15,890 15,920 122,800
2006/09/12 16,010 16,050 15,840 15,890 168,400
2006/09/11 16,230 16,230 15,940 15,970 161,600
2006/09/08 16,100 16,330 15,980 16,220 244,260
2006/09/07 16,270 16,310 16,110 16,130 231,580
2006/09/06 16,520 16,560 16,410 16,420 99,680
2006/09/05 16,540 16,580 16,450 16,580 97,360
2006/09/04 16,470 16,580 16,470 16,540 168,630
2006/09/01 16,230 16,330 16,200 16,300 103,230
2006/08/31 16,050 16,380 16,030 16,310 280,070
2006/08/30 16,100 16,140 15,930 16,020 75,560
2006/08/29 16,030 16,100 15,970 16,060 118,480
2006/08/28 16,100 16,170 15,910 15,950 150,640
2006/08/25 16,120 16,330 16,030 16,100 239,030
2006/08/24 16,260 16,260 16,070 16,120 129,020
2006/08/23 16,320 16,390 16,280 16,320 119,830
2006/08/22 16,170 16,410 16,160 16,390 133,690
2006/08/21 16,290 16,310 16,100 16,150 145,150
2006/08/18 16,220 16,320 16,180 16,310 90,100
2006/08/17 16,350 16,370 16,170 16,180 127,450
2006/08/16 16,180 16,250 16,140 16,220 168,010
2006/08/15 15,990 16,070 15,960 16,010 139,560
2006/08/14 15,740 16,020 15,700 15,990 194,130
2006/08/11 15,800 15,830 15,710 15,740 84,940
2006/08/10 15,740 15,850 15,700 15,780 114,440
2006/08/09 15,570 15,820 15,390 15,780 198,370
2006/08/08 15,390 15,630 15,340 15,610 119,520
2006/08/07 15,630 15,670 15,330 15,350 134,440
2006/08/04 15,680 15,710 15,580 15,630 104,610
2006/08/03 15,700 15,740 15,600 15,630 71,550
2006/08/02 15,490 15,630 15,450 15,630 98,210
2006/08/01 15,560 15,690 15,530 15,560 135,790
2006/07/31 15,670 15,710 15,590 15,600 191,050
2006/07/28 15,370 15,510 15,310 15,470 124,060
2006/07/27 15,060 15,380 15,000 15,350 163,370
2006/07/26 15,260 15,270 15,040 15,050 104,800
2006/07/25 15,180 15,240 15,140 15,150 122,090
2006/07/24 14,850 15,020 14,720 14,940 122,360
2006/07/21 15,000 15,020 14,950 14,970 89,730
2006/07/20 14,990 15,120 14,930 15,110 179,190
2006/07/19 14,660 14,780 14,610 14,660 136,770
2006/07/18 14,830 14,860 14,600 14,620 363,300
2006/07/14 14,980 15,150 14,970 15,000 483,530
2006/07/13 15,280 15,530 15,210 15,260 187,530
2006/07/12 15,570 15,620 15,330 15,410 141,170
2006/07/11 15,620 15,650 15,480 15,620 115,730
2006/07/10 15,270 15,720 15,240 15,720 185,060
2006/07/07 15,600 15,600 15,430 15,450 149,790
2006/07/06 15,580 15,610 15,440 15,500 121,650
2006/07/05 15,630 15,750 15,620 15,670 117,940
2006/07/04 15,850 15,860 15,770 15,800 118,130
2006/07/03 15,800 15,840 15,720 15,800 123,000
2006/06/30 15,720 15,740 15,600 15,690 207,070
2006/06/29 15,200 15,360 15,190 15,330 117,080
2006/06/28 15,130 15,190 15,040 15,110 166,040
2006/06/27 15,420 15,430 15,310 15,360 105,390
2006/06/26 15,300 15,430 15,180 15,350 169,500
2006/06/23 15,230 15,350 15,090 15,350 178,970
2006/06/22 15,070 15,340 15,060 15,320 202,910
2006/06/21 14,950 14,950 14,680 14,870 148,680
2006/06/20 15,000 15,050 14,820 14,840 153,630
2006/06/19 15,030 15,130 14,980 15,090 151,470
2006/06/16 15,100 15,180 14,990 15,060 311,900
2006/06/15 14,770 14,800 14,620 14,700 180,520
2006/06/14 14,250 14,670 14,240 14,490 459,080
2006/06/13 14,800 14,870 14,450 14,450 400,070
2006/06/12 14,860 15,060 14,800 15,040 162,990
2006/06/09 14,910 15,040 14,600 14,950 366,000
2006/06/08 15,150 15,200 14,720 14,840 372,710
2006/06/07 15,510 15,650 15,310 15,340 236,790
2006/06/06 15,670 15,740 15,570 15,620 141,010
2006/06/05 15,970 16,000 15,850 15,910 74,520
2006/06/02 15,840 16,000 15,480 15,990 299,730
2006/06/01 15,830 15,870 15,640 15,660 126,890
2006/05/31 15,800 15,820 15,650 15,650 197,270
2006/05/30 16,140 16,160 16,030 16,100 80,390
2006/05/29 16,340 16,340 16,100 16,140 75,540
2006/05/26 16,060 16,190 16,030 16,190 105,830
2006/05/25 16,060 16,070 15,870 15,900 151,890
2006/05/24 15,900 16,130 15,730 16,130 265,080
2006/05/23 15,900 16,000 15,800 15,850 273,030
2006/05/22 16,490 16,510 16,060 16,100 271,710
2006/05/19 16,300 16,400 16,150 16,400 150,600
2006/05/18 16,210 16,400 16,170 16,330 246,950
2006/05/17 16,520 16,560 16,270 16,560 246,050
2006/05/16 16,720 16,820 16,370 16,380 277,890
2006/05/15 16,560 16,720 16,530 16,700 269,130
2006/05/12 16,850 16,870 16,680 16,850 420,710
2006/05/11 17,130 17,320 17,080 17,100 223,930
2006/05/10 17,390 17,490 17,120 17,190 243,670
2006/05/09 17,480 17,520 17,420 17,420 86,540
2006/05/08 17,600 17,630 17,480 17,560 110,630
2006/05/02 17,130 17,420 17,130 17,400 186,240
2006/05/01 17,170 17,190 17,090 17,130 62,110
2006/04/28 17,300 17,300 16,990 17,160 248,470
2006/04/27 17,380 17,410 17,340 17,360 69,520
2006/04/26 17,230 17,350 17,180 17,280 71,420
2006/04/25 17,130 17,250 17,030 17,200 184,330
2006/04/24 17,480 17,480 17,130 17,170 402,550
2006/04/21 17,580 17,720 17,500 17,620 155,810
2006/04/20 17,660 17,660 17,530 17,560 87,210
2006/04/19 17,700 17,710 17,610 17,620 304,410
2006/04/18 17,200 17,520 17,170 17,510 468,240
2006/04/17 17,470 17,490 17,230 17,270 159,860
2006/04/14 17,450 17,530 17,390 17,500 72,810
2006/04/13 17,490 17,540 17,310 17,470 191,250
2006/04/12 17,560 17,580 17,410 17,460 195,280
2006/04/11 17,700 17,750 17,540 17,690 193,810
2006/04/10 17,730 17,740 17,630 17,710 201,760
2006/04/07 17,750 17,810 17,670 17,810 85,480
2006/04/06 17,610 17,720 17,600 17,720 120,230
2006/04/05 17,580 17,720 17,440 17,480 169,360
2006/04/04 17,550 17,660 17,510 17,550 96,500
2006/04/03 17,340 17,640 17,340 17,560 218,220
2006/03/31 17,330 17,350 17,230 17,280 62,920
2006/03/30 17,230 17,370 17,200 17,270 176,270
2006/03/29 16,880 17,210 16,830 17,170 405,310
2006/03/28 16,790 16,920 16,690 16,890 128,970
2006/03/27 16,780 16,870 16,780 16,790 209,920
2006/03/24 16,650 16,770 16,620 16,700 103,980
2006/03/23 16,810 16,820 16,620 16,620 104,430
2006/03/22 16,740 16,740 16,630 16,670 150,380
2006/03/20 16,480 16,830 16,470 16,780 358,720
2006/03/17 16,310 16,500 16,260 16,480 169,630
2006/03/16 16,500 16,510 16,180 16,260 160,250
2006/03/15 16,510 16,530 16,450 16,500 40,870
2006/03/14 16,550 16,560 16,410 16,430 71,250
2006/03/13 16,450 16,530 16,420 16,510 230,950
2006/03/10 16,170 16,420 16,120 16,320 274,600
2006/03/09 15,800 16,210 15,800 16,200 209,670
2006/03/08 15,800 15,880 15,710 15,790 181,820
2006/03/07 16,010 16,020 15,830 15,910 69,080
2006/03/06 15,870 16,050 15,760 16,030 204,740
2006/03/03 15,960 16,050 15,810 15,860 215,480
2006/03/02 16,210 16,260 16,020 16,050 95,810
2006/03/01 16,140 16,210 16,060 16,100 220,120
2006/02/28 16,380 16,380 16,100 16,310 167,800
2006/02/27 16,310 16,440 16,290 16,310 257,060
2006/02/24 16,200 16,290 16,100 16,280 131,230
2006/02/23 16,060 16,230 16,060 16,230 127,350
2006/02/22 16,040 16,080 15,830 15,910 144,580
2006/02/21 15,800 16,030 15,710 16,030 246,730
2006/02/20 15,780 15,830 15,540 15,600 336,490
2006/02/17 16,240 16,290 15,850 15,890 286,360
2006/02/16 16,070 16,270 15,970 16,170 147,140
2006/02/15 16,480 16,500 16,090 16,110 181,090
2006/02/14 16,000 16,340 15,850 16,320 231,120
2006/02/13 16,370 16,370 16,080 16,100 219,000
2006/02/10 16,640 16,690 16,250 16,420 163,720
2006/02/09 16,610 16,700 16,510 16,610 247,460
2006/02/08 16,770 16,850 16,430 16,480 343,290
2006/02/07 16,910 16,920 16,850 16,900 84,470
2006/02/06 16,910 16,940 16,730 16,900 163,930
2006/02/03 16,750 16,830 16,730 16,830 116,480
2006/02/02 16,800 16,900 16,780 16,840 184,660
2006/02/01 16,700 16,830 16,630 16,630 140,790
2006/01/31 16,770 16,880 16,710 16,820 212,370
2006/01/30 16,860 16,920 16,700 16,700 335,150
2006/01/27 16,390 16,600 16,320 16,590 257,790
2006/01/26 15,960 16,030 15,900 16,010 107,350
2006/01/25 15,850 15,990 15,810 15,820 150,260
2006/01/24 15,620 15,830 15,620 15,770 126,800
2006/01/23 15,460 15,710 15,460 15,550 320,020
2006/01/20 16,100 16,140 15,830 15,910 121,070
2006/01/19 15,400 15,950 15,380 15,890 188,770
2006/01/18 15,910 15,910 15,240 15,500 393,060
2006/01/17 16,260 16,470 15,950 16,000 333,750
2006/01/16 16,510 16,540 16,380 16,410 216,650
2006/01/13 16,550 16,640 16,520 16,550 107,250
2006/01/12 16,600 16,640 16,460 16,580 230,330
2006/01/11 16,300 16,490 16,150 16,490 385,650
2006/01/10 16,650 16,660 16,310 16,330 209,650
2006/01/06 16,550 16,640 16,480 16,570 227,260
2006/01/05 16,610 16,640 16,520 16,580 157,790
2006/01/04 16,500 16,510 16,400 16,480 88,420

このページの先頭へ