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
2007/12/28 15,690 15,730 15,540 15,590 79,470
2007/12/27 15,920 15,950 15,830 15,870 39,770
2007/12/26 15,910 15,960 15,870 15,950 72,710
2007/12/25 15,870 15,910 15,800 15,840 80,770
2007/12/21 15,340 15,580 15,290 15,550 101,340
2007/12/20 15,440 15,460 15,300 15,330 191,640
2007/12/19 15,470 15,560 15,310 15,350 94,370
2007/12/18 15,350 15,580 15,290 15,480 93,050
2007/12/17 15,690 15,820 15,540 15,550 78,800
2007/12/14 15,930 15,990 15,730 15,830 114,720
2007/12/13 16,110 16,140 15,840 15,850 157,360
2007/12/12 16,000 16,270 16,000 16,220 111,930
2007/12/11 16,340 16,390 16,260 16,350 74,820
2007/12/10 16,300 16,340 16,130 16,210 69,710
2007/12/07 16,310 16,410 16,250 16,250 134,190
2007/12/06 16,140 16,210 16,050 16,200 137,040
2007/12/05 15,710 15,920 15,660 15,910 70,530
2007/12/04 15,940 15,980 15,730 15,790 123,510
2007/12/03 16,060 16,100 15,880 15,950 113,330
2007/11/30 15,820 16,040 15,820 15,940 111,140
2007/11/29 15,790 15,840 15,750 15,800 253,290
2007/11/28 15,570 15,570 15,370 15,450 94,770
2007/11/27 15,120 15,600 15,090 15,490 120,230
2007/11/26 15,260 15,600 15,240 15,420 125,180
2007/11/22 14,930 15,290 14,920 15,160 139,880
2007/11/21 15,400 15,460 15,050 15,120 243,570
2007/11/20 15,060 15,520 15,040 15,500 293,540
2007/11/19 15,490 15,600 15,330 15,340 131,600
2007/11/16 15,470 15,490 15,310 15,480 156,450
2007/11/15 15,830 15,880 15,680 15,700 81,800
2007/11/14 15,690 15,800 15,640 15,780 217,580
2007/11/13 15,450 15,530 15,280 15,410 173,280
2007/11/12 15,540 15,570 15,280 15,490 326,900
2007/11/09 16,080 16,130 15,860 15,900 195,550
2007/11/08 16,100 16,160 15,940 16,060 392,670
2007/11/07 16,650 16,660 16,380 16,410 157,060
2007/11/06 16,460 16,660 16,450 16,570 95,850
2007/11/05 16,730 16,750 16,530 16,590 92,690
2007/11/02 16,820 16,940 16,800 16,840 144,200
2007/11/01 17,130 17,190 17,110 17,190 280,970
2007/10/31 16,930 17,040 16,870 17,040 169,310
2007/10/30 16,920 16,980 16,800 16,950 199,230
2007/10/29 16,940 17,090 16,940 17,010 70,510
2007/10/26 16,690 16,810 16,660 16,780 197,910
2007/10/25 16,750 16,750 16,500 16,600 268,920
2007/10/24 16,840 16,880 16,640 16,670 204,660
2007/10/23 16,790 16,860 16,730 16,770 213,890
2007/10/22 16,610 16,780 16,560 16,750 248,420
2007/10/19 17,260 17,260 17,030 17,110 318,040
2007/10/18 17,290 17,470 17,290 17,440 97,290
2007/10/17 17,430 17,430 17,120 17,280 343,630
2007/10/16 17,570 17,620 17,430 17,470 162,460
2007/10/15 17,730 17,760 17,620 17,690 115,170
2007/10/12 17,780 17,780 17,610 17,660 128,460
2007/10/11 17,510 17,830 17,490 17,780 330,680
2007/10/10 17,540 17,570 17,480 17,480 67,780
2007/10/09 17,520 17,560 17,470 17,470 58,170
2007/10/05 17,390 17,460 17,350 17,400 60,660
2007/10/04 17,410 17,480 17,370 17,410 82,110
2007/10/03 17,380 17,530 17,330 17,510 141,840
2007/10/02 17,390 17,390 17,300 17,350 116,840
2007/10/01 17,110 17,220 17,000 17,100 76,000
2007/09/28 17,240 17,260 17,060 17,090 67,980
2007/09/27 16,910 17,190 16,910 17,120 169,050
2007/09/26 16,690 16,760 16,680 16,740 61,110
2007/09/25 16,610 16,740 16,560 16,670 67,350
2007/09/21 16,480 16,580 16,480 16,540 57,290
2007/09/20 16,750 16,750 16,570 16,620 111,000
2007/09/19 16,510 16,620 16,490 16,600 189,350
2007/09/18 16,190 16,210 16,020 16,120 96,000
2007/09/14 16,130 16,370 16,110 16,340 99,720
2007/09/13 16,140 16,170 16,030 16,080 55,760
2007/09/12 16,200 16,270 15,960 16,050 170,530
2007/09/11 16,010 16,170 15,840 16,100 139,940
2007/09/10 15,950 16,080 15,870 16,040 203,360
2007/09/07 16,380 16,460 16,260 16,370 96,820
2007/09/06 16,220 16,460 16,060 16,460 171,630
2007/09/05 16,750 16,790 16,360 16,410 140,830
2007/09/04 16,700 16,750 16,630 16,660 122,810
2007/09/03 16,750 16,810 16,690 16,770 238,980
2007/08/31 16,520 16,800 16,500 16,790 166,090
2007/08/30 16,470 16,500 16,310 16,400 191,660
2007/08/29 16,100 16,230 16,050 16,230 149,950
2007/08/28 16,430 16,580 16,430 16,510 49,960
2007/08/27 16,740 16,750 16,500 16,520 121,580
2007/08/24 16,530 16,560 16,420 16,500 96,720
2007/08/23 16,480 16,570 16,460 16,540 214,070
2007/08/22 16,090 16,190 16,020 16,130 54,560
2007/08/21 16,000 16,320 15,980 16,140 137,360
2007/08/20 15,970 16,180 15,940 15,980 254,610
2007/08/17 16,220 16,250 15,480 15,510 550,850
2007/08/16 16,450 16,470 16,100 16,350 408,850
2007/08/15 16,890 16,890 16,680 16,700 222,290
2007/08/14 17,050 17,100 17,000 17,080 50,440
2007/08/13 17,050 17,190 16,980 17,070 73,440
2007/08/10 17,050 17,110 16,910 16,990 234,910
2007/08/09 17,480 17,520 17,390 17,410 118,880
2007/08/08 17,190 17,320 17,170 17,290 109,900
2007/08/07 17,300 17,300 17,110 17,170 70,780
2007/08/06 16,950 17,200 16,900 17,160 110,960
2007/08/03 17,280 17,350 17,150 17,220 108,620
2007/08/02 17,210 17,240 16,900 17,210 218,560
2007/08/01 17,350 17,380 17,100 17,140 240,960
2007/07/31 17,530 17,550 17,440 17,490 100,330
2007/07/30 17,340 17,520 17,280 17,520 455,050
2007/07/27 17,530 17,620 17,430 17,500 663,890
2007/07/26 18,080 18,110 17,930 17,960 99,640
2007/07/25 18,020 18,130 17,990 18,120 190,710
2007/07/24 18,280 18,280 18,160 18,260 48,020
2007/07/23 18,230 18,260 18,150 18,210 143,530
2007/07/20 18,400 18,480 18,390 18,420 129,760
2007/07/19 18,360 18,380 18,290 18,360 182,980
2007/07/18 18,400 18,400 18,210 18,270 191,920
2007/07/17 18,500 18,510 18,440 18,470 47,620
2007/07/13 18,430 18,540 18,410 18,500 334,150
2007/07/12 18,370 18,390 18,170 18,230 320,470
2007/07/11 18,350 18,370 18,300 18,320 140,790
2007/07/10 18,480 18,520 18,460 18,510 35,170
2007/07/09 18,490 18,530 18,480 18,500 255,980
2007/07/06 18,450 18,450 18,350 18,390 106,480
2007/07/05 18,440 18,550 18,440 18,480 113,350
2007/07/04 18,420 18,460 18,400 18,420 40,700
2007/07/03 18,490 18,500 18,410 18,440 177,320
2007/07/02 18,470 18,510 18,400 18,490 57,950
2007/06/29 18,350 18,480 18,310 18,440 89,530
2007/06/28 18,210 18,290 18,210 18,280 52,030
2007/06/27 18,320 18,330 18,190 18,200 139,430
2007/06/26 18,420 18,440 18,350 18,430 184,010
2007/06/25 18,440 18,540 18,410 18,420 126,580
2007/06/22 18,510 18,540 18,430 18,510 205,620
2007/06/21 18,440 18,620 18,430 18,580 102,590
2007/06/20 18,510 18,630 18,480 18,570 178,170
2007/06/19 18,480 18,490 18,440 18,470 92,970
2007/06/18 18,470 18,530 18,440 18,510 191,230
2007/06/15 18,270 18,340 18,260 18,330 110,860
2007/06/14 18,150 18,200 18,150 18,190 67,330
2007/06/13 17,970 18,110 17,920 18,060 195,320
2007/06/12 18,180 18,190 18,070 18,100 51,030
2007/06/11 18,250 18,260 18,130 18,160 68,550
2007/06/08 18,190 18,190 18,040 18,110 203,510
2007/06/07 18,180 18,390 18,180 18,390 98,840
2007/06/06 18,340 18,400 18,320 18,380 40,780
2007/06/05 18,330 18,410 18,280 18,380 78,880
2007/06/04 18,400 18,420 18,310 18,330 118,400
2007/06/01 18,270 18,350 18,260 18,290 107,700
2007/05/31 18,050 18,200 18,020 18,170 228,380
2007/05/30 17,970 18,040 17,810 17,920 84,610
2007/05/29 17,850 18,020 17,850 17,990 117,060
2007/05/28 17,860 17,950 17,860 17,900 99,920
2007/05/25 17,850 17,850 17,700 17,800 192,680
2007/05/24 18,000 18,080 17,930 18,010 132,230
2007/05/23 18,070 18,120 18,020 18,030 119,870
2007/05/22 17,880 18,060 17,870 18,010 161,530
2007/05/21 17,780 17,910 17,730 17,870 123,580
2007/05/18 17,880 17,890 17,640 17,720 102,710
2007/05/17 17,940 17,980 17,800 17,840 94,390
2007/05/16 17,800 17,850 17,750 17,850 46,600
2007/05/15 17,910 17,930 17,820 17,840 93,060
2007/05/14 18,020 18,100 18,000 18,020 106,210
2007/05/11 17,880 17,920 17,770 17,880 164,170
2007/05/10 18,120 18,160 18,040 18,080 91,610
2007/05/09 17,950 18,080 17,940 18,060 127,950
2007/05/08 17,970 18,040 17,920 17,980 116,490
2007/05/07 17,940 18,030 17,930 18,000 142,240
2007/05/02 17,630 17,750 17,540 17,740 105,100
2007/05/01 17,710 17,730 17,520 17,580 199,930
2007/04/27 17,670 17,850 17,610 17,700 145,080
2007/04/26 17,680 17,810 17,640 17,750 121,530
2007/04/25 17,690 17,700 17,550 17,590 159,470
2007/04/24 17,670 17,820 17,630 17,780 115,530
2007/04/23 17,920 17,990 17,720 17,790 105,710
2007/04/20 17,800 17,830 17,730 17,790 102,790
2007/04/19 17,840 17,860 17,550 17,690 255,180
2007/04/18 17,900 18,030 17,850 18,000 75,780
2007/04/17 18,140 18,140 17,780 17,880 123,460
2007/04/16 17,860 18,020 17,840 17,990 174,360
2007/04/13 17,980 17,990 17,660 17,680 134,660
2007/04/12 17,930 17,930 17,780 17,840 90,200
2007/04/11 18,010 18,050 17,960 18,010 51,570
2007/04/10 17,970 18,040 17,940 17,990 67,290
2007/04/09 17,950 18,080 17,940 18,070 150,510
2007/04/06 17,840 17,890 17,750 17,820 78,010
2007/04/05 17,840 17,850 17,760 17,830 125,180
2007/04/04 17,750 17,910 17,710 17,880 191,610
2007/04/03 17,480 17,610 17,420 17,550 95,940
2007/04/02 17,670 17,750 17,310 17,350 308,690
2007/03/30 17,640 17,710 17,590 17,630 54,540
2007/03/29 17,440 17,670 17,360 17,570 111,350
2007/03/28 17,660 17,760 17,470 17,560 183,330
2007/03/27 17,670 17,840 17,640 17,690 89,930
2007/03/26 17,750 17,780 17,660 17,730 70,030
2007/03/23 17,750 17,780 17,650 17,720 160,460
2007/03/22 17,700 17,720 17,640 17,640 124,090
2007/03/20 17,430 17,510 17,390 17,410 105,220
2007/03/19 16,940 17,270 16,920 17,260 199,500
2007/03/16 17,000 17,170 16,880 17,010 202,400
2007/03/15 17,060 17,170 16,990 17,070 137,020
2007/03/14 17,020 17,080 16,860 16,910 394,980
2007/03/13 17,530 17,540 17,400 17,420 105,740
2007/03/12 17,560 17,580 17,440 17,540 117,100
2007/03/09 17,400 17,490 17,330 17,410 118,940
2007/03/08 16,960 17,320 16,920 17,310 138,700
2007/03/07 17,270 17,270 16,970 17,000 226,630
2007/03/06 16,900 17,130 16,880 17,090 251,750
2007/03/05 17,120 17,180 16,780 16,870 401,090
2007/03/02 17,570 17,610 17,410 17,450 351,500
2007/03/01 17,720 17,810 17,510 17,690 396,930
2007/02/28 17,640 17,840 17,590 17,820 455,130
2007/02/27 18,490 18,520 18,320 18,380 77,720
2007/02/26 18,510 18,560 18,390 18,450 91,820
2007/02/23 18,370 18,490 18,300 18,460 114,020
2007/02/22 18,280 18,390 18,280 18,360 270,350
2007/02/21 18,150 18,220 18,100 18,200 111,020
2007/02/20 18,170 18,190 18,070 18,180 126,000
2007/02/19 18,080 18,220 18,050 18,180 103,530
2007/02/16 18,070 18,130 18,030 18,130 159,180
2007/02/15 18,180 18,180 18,060 18,140 140,050
2007/02/14 17,900 18,030 17,900 18,010 144,890
2007/02/13 17,680 17,870 17,680 17,820 102,870
2007/02/09 17,570 17,780 17,520 17,740 135,660
2007/02/08 17,610 17,640 17,460 17,510 66,660
2007/02/07 17,570 17,610 17,440 17,530 140,140
2007/02/06 17,650 17,670 17,590 17,670 96,860
2007/02/05 17,800 17,800 17,540 17,570 154,370
2007/02/02 17,820 17,870 17,770 17,810 156,090
2007/02/01 17,640 17,780 17,590 17,770 166,760
2007/01/31 17,740 17,750 17,500 17,600 148,720
2007/01/30 17,750 17,800 17,700 17,730 107,920
2007/01/29 17,610 17,730 17,560 17,700 68,030
2007/01/26 17,620 17,660 17,550 17,640 83,470
2007/01/25 17,850 17,870 17,670 17,690 115,840
2007/01/24 17,740 17,790 17,740 17,760 89,930
2007/01/23 17,600 17,670 17,560 17,650 164,790
2007/01/22 17,690 17,720 17,650 17,670 80,630
2007/01/19 17,580 17,620 17,480 17,570 85,130
2007/01/18 17,480 17,660 17,450 17,590 109,570
2007/01/17 17,410 17,590 17,240 17,520 160,760
2007/01/16 17,460 17,530 17,420 17,460 63,960
2007/01/15 17,400 17,510 17,390 17,470 101,850
2007/01/12 17,280 17,400 17,170 17,320 239,590
2007/01/11 17,190 17,300 17,000 17,080 251,110
2007/01/10 17,470 17,470 17,090 17,170 225,040
2007/01/09 17,240 17,520 17,220 17,500 211,120
2007/01/05 17,530 17,560 17,250 17,290 149,290
2007/01/04 17,570 17,620 17,450 17,450 116,120

このページの先頭へ