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
2009/12/30 10,880 10,880 10,700 10,700 167,900
2009/12/29 10,770 10,850 10,740 10,790 235,000
2009/12/28 10,680 10,810 10,660 10,780 338,310
2009/12/25 10,670 10,670 10,610 10,650 169,940
2009/12/24 10,620 10,710 10,600 10,660 563,690
2009/12/22 10,390 10,520 10,370 10,520 323,430
2009/12/21 10,360 10,360 10,320 10,330 94,450
2009/12/18 10,270 10,300 10,160 10,250 178,490
2009/12/17 10,360 10,410 10,320 10,320 182,760
2009/12/16 10,350 10,370 10,260 10,330 219,270
2009/12/15 10,200 10,250 10,160 10,210 130,150
2009/12/14 10,270 10,270 10,140 10,240 341,500
2009/12/11 10,120 10,240 10,050 10,220 280,580
2009/12/10 10,090 10,180 9,970 10,000 332,680
2009/12/09 10,180 10,180 10,120 10,150 263,340
2009/12/08 10,220 10,290 10,200 10,260 118,700
2009/12/07 10,300 10,350 10,240 10,300 331,340
2009/12/04 10,140 10,160 10,040 10,140 410,470
2009/12/03 9,880 10,120 9,880 10,090 789,380
2009/12/02 9,670 9,770 9,630 9,760 306,620
2009/12/01 9,370 9,690 9,360 9,680 250,390
2009/11/30 9,310 9,470 9,310 9,450 288,010
2009/11/27 9,340 9,360 9,190 9,190 570,800
2009/11/26 9,490 9,590 9,450 9,510 159,340
2009/11/25 9,510 9,580 9,500 9,570 151,000
2009/11/24 9,650 9,650 9,520 9,530 165,970
2009/11/20 9,590 9,650 9,560 9,630 202,290
2009/11/19 9,800 9,830 9,630 9,690 197,180
2009/11/18 9,870 9,940 9,770 9,790 193,710
2009/11/17 9,980 9,990 9,840 9,860 139,400
2009/11/16 9,950 9,950 9,860 9,930 98,970
2009/11/13 9,920 9,950 9,840 9,910 112,610
2009/11/12 10,080 10,090 9,920 9,930 166,930
2009/11/11 10,050 10,090 9,980 10,010 114,370
2009/11/10 10,060 10,120 9,990 10,010 292,550
2009/11/09 9,890 9,990 9,860 9,940 204,160
2009/11/06 9,970 9,990 9,900 9,930 276,310
2009/11/05 9,930 9,950 9,820 9,850 169,680
2009/11/04 9,920 9,980 9,900 9,980 135,550
2009/11/02 9,870 9,960 9,860 9,960 281,230
2009/10/30 10,190 10,200 10,120 10,150 211,840
2009/10/29 10,040 10,070 9,990 10,030 231,400
2009/10/28 10,340 10,360 10,210 10,240 201,680
2009/10/27 10,410 10,440 10,350 10,380 167,390
2009/10/26 10,420 10,540 10,400 10,510 176,220
2009/10/23 10,490 10,510 10,420 10,420 241,780
2009/10/22 10,400 10,420 10,300 10,410 182,110
2009/10/21 10,420 10,500 10,420 10,480 79,730
2009/10/20 10,490 10,500 10,450 10,470 504,980
2009/10/19 10,310 10,410 10,260 10,400 216,130
2009/10/16 10,440 10,450 10,370 10,400 180,100
2009/10/15 10,340 10,420 10,340 10,370 412,520
2009/10/14 10,250 10,250 10,150 10,200 288,150
2009/10/13 10,190 10,260 10,170 10,230 478,570
2009/10/09 10,000 10,140 9,980 10,130 173,680
2009/10/08 9,910 10,000 9,880 9,960 122,860
2009/10/07 9,910 9,960 9,880 9,940 148,270
2009/10/06 9,880 9,890 9,760 9,810 147,620
2009/10/05 9,870 9,900 9,800 9,810 228,790
2009/10/02 9,930 9,930 9,840 9,860 387,380
2009/10/01 10,200 10,220 10,100 10,130 342,530
2009/09/30 10,250 10,280 10,210 10,220 81,690
2009/09/29 10,260 10,270 10,200 10,230 225,170
2009/09/28 10,220 10,220 10,110 10,140 597,050
2009/09/25 10,490 10,500 10,380 10,420 248,050
2009/09/24 10,500 10,650 10,480 10,600 255,640
2009/09/18 10,470 10,490 10,380 10,480 439,500
2009/09/17 10,490 10,520 10,430 10,520 181,960
2009/09/16 10,370 10,500 10,340 10,360 377,950
2009/09/15 10,380 10,390 10,290 10,310 104,050
2009/09/14 10,490 10,490 10,270 10,310 260,640
2009/09/11 10,580 10,610 10,500 10,550 210,970
2009/09/10 10,490 10,620 10,470 10,600 256,790
2009/09/09 10,450 10,490 10,340 10,400 153,500
2009/09/08 10,450 10,480 10,390 10,470 118,360
2009/09/07 10,400 10,420 10,370 10,410 130,740
2009/09/04 10,360 10,360 10,230 10,270 124,390
2009/09/03 10,340 10,390 10,280 10,300 147,130
2009/09/02 10,370 10,380 10,310 10,380 350,570
2009/09/01 10,550 10,670 10,530 10,610 171,080
2009/08/31 10,710 10,860 10,510 10,580 606,000
2009/08/28 10,650 10,670 10,560 10,600 99,780
2009/08/27 10,670 10,680 10,490 10,590 239,340
2009/08/26 10,650 10,770 10,630 10,750 230,920
2009/08/25 10,610 10,660 10,570 10,590 117,780
2009/08/24 10,550 10,680 10,550 10,660 298,260
2009/08/21 10,470 10,470 10,230 10,350 185,480
2009/08/20 10,350 10,500 10,290 10,480 128,350
2009/08/19 10,380 10,420 10,280 10,320 108,060
2009/08/18 10,280 10,420 10,270 10,360 191,310
2009/08/17 10,600 10,620 10,350 10,370 248,820
2009/08/14 10,620 10,730 10,620 10,680 130,080
2009/08/13 10,620 10,650 10,580 10,620 91,210
2009/08/12 10,580 10,620 10,520 10,540 130,540
2009/08/11 10,620 10,680 10,610 10,680 103,410
2009/08/10 10,660 10,690 10,580 10,630 249,480
2009/08/07 10,480 10,500 10,340 10,480 184,220
2009/08/06 10,350 10,520 10,350 10,480 274,700
2009/08/05 10,510 10,520 10,340 10,340 271,960
2009/08/04 10,550 10,580 10,460 10,480 438,990
2009/08/03 10,440 10,470 10,410 10,440 129,620
2009/07/31 10,390 10,450 10,350 10,440 257,230
2009/07/30 10,250 10,270 10,160 10,240 102,940
2009/07/29 10,110 10,250 10,110 10,200 220,190
2009/07/28 10,210 10,220 10,130 10,180 155,830
2009/07/27 10,130 10,270 10,110 10,170 305,860
2009/07/24 10,010 10,040 9,950 10,040 379,100
2009/07/23 9,780 9,950 9,780 9,860 239,280
2009/07/22 9,730 9,830 9,690 9,790 237,600
2009/07/21 9,670 9,740 9,590 9,720 166,050
2009/07/17 9,500 9,510 9,450 9,490 112,620
2009/07/16 9,560 9,580 9,400 9,410 130,250
2009/07/15 9,410 9,430 9,340 9,350 127,160
2009/07/14 9,320 9,370 9,250 9,330 165,830
2009/07/13 9,330 9,440 9,130 9,150 275,430
2009/07/10 9,450 9,470 9,350 9,370 160,020
2009/07/09 9,440 9,480 9,380 9,400 259,790
2009/07/08 9,620 9,650 9,500 9,520 221,200
2009/07/07 9,810 9,830 9,710 9,730 140,370
2009/07/06 9,850 9,880 9,750 9,780 163,510
2009/07/03 9,810 9,920 9,790 9,890 353,880
2009/07/02 10,280 10,280 10,160 10,190 218,980
2009/07/01 10,170 10,380 10,150 10,240 398,820
2009/06/30 10,220 10,290 10,210 10,250 336,080
2009/06/29 10,180 10,240 10,040 10,070 260,420
2009/06/26 10,150 10,190 10,080 10,170 205,190
2009/06/25 9,930 10,170 9,910 10,080 435,170
2009/06/24 9,870 9,900 9,810 9,870 157,030
2009/06/23 9,930 9,930 9,790 9,820 373,360
2009/06/22 10,080 10,180 10,040 10,110 180,330
2009/06/19 10,040 10,110 9,980 10,040 316,500
2009/06/18 10,070 10,070 9,940 9,990 262,830
2009/06/17 10,000 10,130 9,990 10,130 315,500
2009/06/16 10,190 10,210 10,040 10,040 481,970
2009/06/15 10,410 10,420 10,320 10,350 173,320
2009/06/12 10,310 10,460 10,310 10,430 381,170
2009/06/11 10,280 10,320 10,250 10,290 202,560
2009/06/10 10,130 10,290 10,100 10,250 329,170
2009/06/09 10,120 10,140 10,040 10,060 186,980
2009/06/08 10,100 10,210 10,100 10,160 325,100
2009/06/05 10,050 10,060 10,000 10,030 153,140
2009/06/04 9,960 10,030 9,930 9,970 142,760
2009/06/03 10,030 10,070 10,010 10,030 158,500
2009/06/02 10,060 10,100 9,990 10,000 495,830
2009/06/01 9,780 9,980 9,760 9,960 669,140
2009/05/29 9,780 9,790 9,700 9,780 292,150
2009/05/28 9,620 9,770 9,620 9,750 261,700
2009/05/27 9,740 9,770 9,690 9,700 511,470
2009/05/26 9,640 9,650 9,500 9,600 304,330
2009/05/25 9,530 9,680 9,520 9,620 302,450
2009/05/22 9,400 9,540 9,390 9,500 264,410
2009/05/21 9,550 9,550 9,450 9,550 267,430
2009/05/20 9,640 9,670 9,580 9,620 171,310
2009/05/19 9,590 9,600 9,520 9,580 230,450
2009/05/18 9,370 9,370 9,260 9,320 267,130
2009/05/15 9,430 9,540 9,420 9,540 298,560
2009/05/14 9,400 9,430 9,320 9,340 301,850
2009/05/13 9,590 9,650 9,540 9,630 144,880
2009/05/12 9,620 9,660 9,580 9,580 212,460
2009/05/11 9,750 9,780 9,610 9,730 345,960
2009/05/08 9,660 9,740 9,620 9,730 371,010
2009/05/07 9,640 9,670 9,550 9,650 690,200
2009/05/01 9,120 9,280 9,090 9,250 336,260
2009/04/30 9,000 9,100 9,000 9,100 376,720
2009/04/28 8,950 9,070 8,760 8,770 368,680
2009/04/27 9,080 9,100 8,900 8,980 292,700
2009/04/24 9,110 9,110 8,950 8,980 269,540
2009/04/23 9,040 9,130 8,900 9,090 272,730
2009/04/22 9,050 9,080 8,940 8,990 264,000
2009/04/21 8,940 9,010 8,870 8,960 336,730
2009/04/20 9,160 9,190 9,070 9,170 245,190
2009/04/17 9,190 9,220 9,100 9,180 240,780
2009/04/16 9,140 9,300 8,980 9,010 453,440
2009/04/15 9,030 9,060 8,940 9,000 167,620
2009/04/14 9,250 9,250 9,000 9,100 302,320
2009/04/13 9,190 9,290 9,140 9,200 215,660
2009/04/10 9,320 9,350 9,110 9,230 401,660
2009/04/09 8,950 9,190 8,940 9,180 358,810
2009/04/08 8,960 8,980 8,810 8,830 362,830
2009/04/07 9,100 9,160 9,040 9,100 200,700
2009/04/06 9,190 9,250 9,080 9,130 470,530
2009/04/03 9,140 9,150 8,950 9,020 649,470
2009/04/02 8,760 9,010 8,690 8,960 807,980
2009/04/01 8,430 8,590 8,320 8,590 450,440
2009/03/31 8,430 8,640 8,320 8,330 341,190
2009/03/30 8,860 8,890 8,480 8,500 354,550
2009/03/27 8,940 9,090 8,860 8,860 443,350
2009/03/26 8,680 8,890 8,620 8,880 371,060
2009/03/25 8,680 8,720 8,570 8,650 336,170
2009/03/24 8,590 8,680 8,460 8,680 592,840
2009/03/23 8,120 8,400 8,090 8,390 416,180
2009/03/19 8,170 8,200 8,070 8,090 259,180
2009/03/18 8,170 8,220 8,050 8,140 340,220
2009/03/17 7,930 8,140 7,880 8,110 439,920
2009/03/16 7,780 7,910 7,780 7,870 250,190
2009/03/13 7,570 7,730 7,570 7,700 372,450
2009/03/12 7,500 7,510 7,350 7,370 171,120
2009/03/11 7,460 7,550 7,430 7,510 493,750
2009/03/10 7,190 7,250 7,160 7,190 320,070
2009/03/09 7,330 7,380 7,170 7,270 472,310
2009/03/06 7,380 7,430 7,310 7,340 316,300
2009/03/05 7,520 7,690 7,490 7,580 311,130
2009/03/04 7,290 7,460 7,250 7,430 197,580
2009/03/03 7,280 7,440 7,240 7,390 314,160
2009/03/02 7,490 7,520 7,380 7,430 354,290
2009/02/27 7,610 7,740 7,550 7,710 225,650
2009/02/26 7,600 7,760 7,580 7,600 242,400
2009/02/25 7,610 7,620 7,480 7,620 277,400
2009/02/24 7,330 7,420 7,300 7,420 286,540
2009/02/23 7,390 7,560 7,350 7,530 343,930
2009/02/20 7,720 7,720 7,540 7,550 312,120
2009/02/19 7,780 7,800 7,690 7,710 203,360
2009/02/18 7,640 7,720 7,620 7,700 413,520
2009/02/17 7,840 7,870 7,770 7,810 376,680
2009/02/16 7,880 7,950 7,840 7,910 173,320
2009/02/13 7,950 8,040 7,880 7,950 268,030
2009/02/12 7,970 8,020 7,840 7,890 536,270
2009/02/10 8,310 8,310 8,070 8,120 223,780
2009/02/09 8,420 8,430 8,130 8,130 293,580
2009/02/06 8,300 8,340 8,190 8,240 244,720
2009/02/05 8,110 8,250 8,060 8,110 218,900
2009/02/04 8,060 8,250 8,020 8,210 361,130
2009/02/03 8,010 8,260 7,960 7,990 309,320
2009/02/02 8,000 8,120 7,950 8,010 217,820
2009/01/30 8,190 8,200 8,080 8,140 250,020
2009/01/29 8,430 8,470 8,300 8,390 377,240
2009/01/28 8,210 8,340 8,090 8,270 309,580
2009/01/27 7,970 8,280 7,950 8,220 508,330
2009/01/26 7,860 7,960 7,810 7,810 327,650
2009/01/23 8,100 8,100 7,910 7,910 379,170
2009/01/22 8,150 8,200 7,970 8,200 362,440
2009/01/21 8,000 8,180 7,980 8,060 344,520
2009/01/20 8,310 8,330 8,110 8,220 549,330
2009/01/19 8,500 8,510 8,380 8,410 232,640
2009/01/16 8,290 8,450 8,230 8,400 369,970
2009/01/15 8,270 8,320 8,160 8,180 799,820
2009/01/14 8,560 8,690 8,540 8,620 264,040
2009/01/13 8,660 8,680 8,570 8,590 543,710
2009/01/09 9,080 9,130 8,960 9,020 245,930
2009/01/08 9,190 9,250 9,050 9,060 405,350
2009/01/07 9,330 9,510 9,310 9,420 695,500
2009/01/06 9,330 9,340 9,210 9,240 391,010
2009/01/05 9,320 9,340 9,210 9,220 294,220

このページの先頭へ