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
2012/12/28 10,640 10,670 10,600 10,640 203,020
2012/12/27 10,540 10,620 10,520 10,550 272,610
2012/12/26 10,340 10,450 10,330 10,450 156,210
2012/12/25 10,350 10,350 10,240 10,280 160,780
2012/12/21 10,360 10,390 10,130 10,160 348,290
2012/12/20 10,310 10,350 10,240 10,260 403,410
2012/12/19 10,250 10,370 10,230 10,370 234,770
2012/12/18 10,060 10,180 10,050 10,140 365,620
2012/12/17 10,100 10,120 10,030 10,030 446,970
2012/12/14 9,930 9,980 9,880 9,950 356,980
2012/12/13 9,880 9,980 9,870 9,960 466,650
2012/12/12 9,790 9,800 9,760 9,780 105,180
2012/12/11 9,720 9,730 9,680 9,730 101,640
2012/12/10 9,780 9,780 9,710 9,720 154,140
2012/12/07 9,750 9,770 9,720 9,730 99,380
2012/12/06 9,730 9,760 9,690 9,750 195,650
2012/12/05 9,580 9,720 9,570 9,670 106,560
2012/12/04 9,620 9,650 9,600 9,630 148,590
2012/12/03 9,700 9,720 9,640 9,640 70,660
2012/11/30 9,640 9,690 9,570 9,650 160,950
2012/11/29 9,560 9,610 9,540 9,590 96,660
2012/11/28 9,570 9,600 9,510 9,510 123,000
2012/11/27 9,580 9,640 9,570 9,630 235,380
2012/11/26 9,660 9,690 9,580 9,590 186,920
2012/11/22 9,540 9,550 9,500 9,540 256,510
2012/11/21 9,390 9,440 9,350 9,410 308,290
2012/11/20 9,390 9,390 9,320 9,330 113,270
2012/11/19 9,330 9,380 9,320 9,330 561,680
2012/11/16 9,090 9,230 9,090 9,210 359,570
2012/11/15 8,890 9,010 8,860 9,010 243,670
2012/11/14 8,850 8,860 8,840 8,840 54,780
2012/11/13 8,890 8,910 8,800 8,850 123,510
2012/11/12 8,900 8,920 8,860 8,860 115,960
2012/11/09 8,930 8,970 8,910 8,940 148,530
2012/11/08 9,060 9,080 8,990 9,020 179,140
2012/11/07 9,220 9,230 9,110 9,160 259,420
2012/11/06 9,180 9,180 9,140 9,180 71,020
2012/11/05 9,190 9,230 9,170 9,190 111,770
2012/11/02 9,240 9,260 9,220 9,250 84,910
2012/11/01 9,130 9,170 9,050 9,130 122,620
2012/10/31 9,110 9,180 9,100 9,110 238,750
2012/10/30 9,130 9,200 9,020 9,030 272,760
2012/10/29 9,150 9,180 9,100 9,120 88,860
2012/10/26 9,250 9,270 9,120 9,120 169,650
2012/10/25 9,160 9,250 9,130 9,240 163,260
2012/10/24 9,100 9,230 9,090 9,140 135,130
2012/10/23 9,250 9,270 9,160 9,210 114,210
2012/10/22 9,060 9,220 9,050 9,190 142,700
2012/10/19 9,140 9,210 9,130 9,200 412,270
2012/10/18 9,060 9,190 9,060 9,180 533,760
2012/10/17 8,960 9,030 8,950 9,000 220,350
2012/10/16 8,850 8,890 8,830 8,890 117,580
2012/10/15 8,720 8,790 8,670 8,770 286,810
2012/10/12 8,720 8,770 8,710 8,710 733,280
2012/10/11 8,700 8,800 8,690 8,720 324,800
2012/10/10 8,840 8,850 8,760 8,780 193,090
2012/10/09 9,000 9,030 8,950 8,970 107,690
2012/10/05 9,050 9,070 8,990 9,050 143,470
2012/10/04 8,970 9,060 8,930 9,020 109,300
2012/10/03 8,970 8,990 8,920 8,920 96,650
2012/10/02 9,000 9,030 8,960 8,980 97,500
2012/10/01 9,010 9,020 8,950 8,980 94,380
2012/09/28 9,180 9,180 9,030 9,060 225,990
2012/09/27 9,050 9,140 9,030 9,140 98,210
2012/09/26 9,140 9,150 9,070 9,090 115,780
2012/09/25 9,160 9,230 9,140 9,200 154,680
2012/09/24 9,200 9,210 9,140 9,190 209,260
2012/09/21 9,240 9,270 9,220 9,240 125,630
2012/09/20 9,300 9,340 9,190 9,220 208,680
2012/09/19 9,280 9,400 9,260 9,360 272,190
2012/09/18 9,290 9,300 9,240 9,250 166,960
2012/09/14 9,250 9,310 9,200 9,270 378,050
2012/09/13 9,070 9,140 9,050 9,120 92,780
2012/09/12 8,940 9,080 8,930 9,080 235,100
2012/09/11 8,920 8,940 8,890 8,930 64,490
2012/09/10 8,970 8,990 8,950 8,990 82,070
2012/09/07 8,960 8,990 8,920 8,990 210,280
2012/09/06 8,820 8,820 8,760 8,800 113,170
2012/09/05 8,890 8,890 8,790 8,790 109,180
2012/09/04 8,910 8,930 8,840 8,890 172,140
2012/09/03 8,950 9,010 8,890 8,910 180,820
2012/08/31 9,010 9,050 8,950 8,970 126,290
2012/08/30 9,180 9,180 9,070 9,100 123,330
2012/08/29 9,160 9,190 9,150 9,190 31,130
2012/08/28 9,250 9,260 9,100 9,140 149,880
2012/08/27 9,250 9,270 9,200 9,200 82,730
2012/08/24 9,190 9,200 9,150 9,180 115,270
2012/08/23 9,200 9,310 9,170 9,300 147,330
2012/08/22 9,260 9,270 9,180 9,240 291,350
2012/08/21 9,280 9,310 9,260 9,280 158,570
2012/08/20 9,330 9,330 9,260 9,300 306,630
2012/08/17 9,220 9,300 9,210 9,280 318,600
2012/08/16 9,080 9,210 9,070 9,190 185,990
2012/08/15 9,070 9,070 8,970 9,040 154,850
2012/08/14 9,010 9,080 9,010 9,040 102,470
2012/08/13 9,000 9,020 8,980 8,990 42,520
2012/08/10 9,050 9,060 8,960 9,000 99,410
2012/08/09 8,980 9,110 8,980 9,080 225,350
2012/08/08 9,000 9,080 8,970 8,990 241,560
2012/08/07 8,840 8,930 8,820 8,910 154,900
2012/08/06 8,800 8,870 8,790 8,830 112,040
2012/08/03 8,660 8,670 8,630 8,660 159,620
2012/08/02 8,770 8,810 8,760 8,760 88,800
2012/08/01 8,720 8,760 8,690 8,760 59,010
2012/07/31 8,710 8,850 8,700 8,800 193,410
2012/07/30 8,770 8,790 8,700 8,740 60,370
2012/07/27 8,670 8,680 8,620 8,660 180,740
2012/07/26 8,520 8,560 8,470 8,540 212,700
2012/07/25 8,520 8,540 8,440 8,480 491,410
2012/07/24 8,600 8,630 8,550 8,610 159,430
2012/07/23 8,700 8,710 8,600 8,600 224,300
2012/07/20 8,890 8,900 8,770 8,780 139,770
2012/07/19 8,910 8,950 8,890 8,900 55,640
2012/07/18 8,910 8,910 8,830 8,850 73,170
2012/07/17 8,840 8,920 8,830 8,870 85,060
2012/07/13 8,810 8,860 8,800 8,850 54,960
2012/07/12 8,970 8,970 8,820 8,820 225,110
2012/07/11 8,930 8,960 8,910 8,950 122,390
2012/07/10 9,040 9,080 8,970 8,970 111,490
2012/07/09 9,050 9,070 9,000 9,010 136,300
2012/07/06 9,180 9,200 9,080 9,130 132,870
2012/07/05 9,200 9,250 9,180 9,200 102,050
2012/07/04 9,240 9,260 9,210 9,220 219,220
2012/07/03 9,270 9,330 9,260 9,310 116,220
2012/07/02 9,340 9,340 9,250 9,250 132,170
2012/06/29 9,060 9,290 9,040 9,250 367,630
2012/06/28 9,050 9,130 9,040 9,110 142,110
2012/06/27 8,910 8,970 8,880 8,970 76,650
2012/06/26 8,890 8,940 8,850 8,890 113,150
2012/06/25 9,070 9,080 8,960 8,960 94,190
2012/06/22 8,950 9,060 8,950 9,040 147,520
2012/06/21 9,030 9,090 9,020 9,070 148,910
2012/06/20 8,960 8,990 8,930 8,990 87,560
2012/06/19 8,920 8,940 8,860 8,870 86,570
2012/06/18 8,970 9,000 8,940 8,950 211,800
2012/06/15 8,850 8,850 8,780 8,790 246,670
2012/06/14 8,750 8,820 8,740 8,790 56,940
2012/06/13 8,800 8,840 8,780 8,820 115,250
2012/06/12 8,700 8,800 8,670 8,750 166,380
2012/06/11 8,850 8,890 8,820 8,850 156,650
2012/06/08 8,850 8,850 8,650 8,670 223,670
2012/06/07 8,880 8,880 8,820 8,850 190,780
2012/06/06 8,670 8,770 8,630 8,760 237,310
2012/06/05 8,550 8,610 8,530 8,610 161,050
2012/06/04 8,490 8,510 8,460 8,510 349,080
2012/06/01 8,700 8,720 8,650 8,680 135,500
2012/05/31 8,720 8,760 8,670 8,760 288,620
2012/05/30 8,870 8,870 8,790 8,840 177,680
2012/05/29 8,800 8,890 8,740 8,870 202,190
2012/05/28 8,840 8,840 8,790 8,810 60,410
2012/05/25 8,830 8,840 8,780 8,790 145,330
2012/05/24 8,790 8,830 8,720 8,790 211,460
2012/05/23 8,940 8,950 8,770 8,780 279,060
2012/05/22 8,960 8,970 8,930 8,960 166,450
2012/05/21 8,860 8,910 8,840 8,860 221,240
2012/05/18 8,950 8,950 8,820 8,840 222,720
2012/05/17 9,020 9,120 9,000 9,100 202,420
2012/05/16 9,120 9,120 8,990 9,030 266,120
2012/05/15 9,150 9,170 9,080 9,150 269,100
2012/05/14 9,220 9,280 9,190 9,220 128,920
2012/05/11 9,250 9,300 9,180 9,200 173,310
2012/05/10 9,230 9,320 9,230 9,260 164,630
2012/05/09 9,350 9,350 9,270 9,290 205,920
2012/05/08 9,460 9,460 9,410 9,420 104,230
2012/05/07 9,480 9,480 9,350 9,360 395,980
2012/05/02 9,650 9,670 9,590 9,630 97,110
2012/05/01 9,720 9,720 9,580 9,590 215,460
2012/04/27 9,830 9,950 9,720 9,760 262,940
2012/04/26 9,870 9,880 9,780 9,800 167,200
2012/04/25 9,830 9,840 9,790 9,800 117,330
2012/04/24 9,720 9,760 9,670 9,710 190,650
2012/04/23 9,850 9,890 9,780 9,790 142,680
2012/04/20 9,840 9,840 9,790 9,810 120,600
2012/04/19 9,850 9,870 9,820 9,840 94,000
2012/04/18 9,860 9,940 9,850 9,910 197,700
2012/04/17 9,720 9,770 9,710 9,710 96,240
2012/04/16 9,780 9,790 9,710 9,730 173,440
2012/04/13 9,900 9,940 9,870 9,880 232,860
2012/04/12 9,740 9,790 9,700 9,770 190,490
2012/04/11 9,650 9,740 9,640 9,720 270,120
2012/04/10 9,830 9,900 9,770 9,810 236,390
2012/04/09 9,800 9,870 9,780 9,800 337,600
2012/04/06 9,980 10,000 9,920 9,930 281,640
2012/04/05 10,010 10,070 9,940 10,040 374,150
2012/04/04 10,310 10,330 10,080 10,100 496,190
2012/04/03 10,350 10,350 10,310 10,310 88,300
2012/04/02 10,420 10,460 10,380 10,390 285,890
2012/03/30 10,360 10,380 10,300 10,330 166,960
2012/03/29 10,400 10,420 10,340 10,370 160,250
2012/03/28 10,420 10,470 10,380 10,450 137,560
2012/03/27 10,330 10,440 10,330 10,420 300,760
2012/03/26 10,210 10,230 10,180 10,200 88,720
2012/03/23 10,190 10,210 10,170 10,190 132,960
2012/03/22 10,250 10,310 10,230 10,300 345,640
2012/03/21 10,290 10,310 10,260 10,270 129,640
2012/03/19 10,330 10,350 10,310 10,320 153,660
2012/03/16 10,290 10,320 10,270 10,310 176,900
2012/03/15 10,300 10,340 10,250 10,300 128,440
2012/03/14 10,250 10,290 10,240 10,250 254,120
2012/03/13 10,110 10,190 10,060 10,080 290,180
2012/03/12 10,200 10,210 10,060 10,060 203,350
2012/03/09 10,070 10,180 10,020 10,110 473,250
2012/03/08 9,840 9,930 9,820 9,930 211,920
2012/03/07 9,700 9,770 9,670 9,740 256,260
2012/03/06 9,880 9,910 9,770 9,820 292,260
2012/03/05 9,940 9,960 9,840 9,860 165,180
2012/03/02 9,970 9,980 9,900 9,940 206,270
2012/03/01 9,940 10,040 9,840 9,870 364,820
2012/02/29 9,950 10,040 9,870 9,880 529,310
2012/02/28 9,720 9,890 9,690 9,890 390,280
2012/02/27 9,890 9,910 9,800 9,800 223,810
2012/02/24 9,750 9,810 9,740 9,800 198,260
2012/02/23 9,710 9,770 9,670 9,750 191,640
2012/02/22 9,640 9,720 9,610 9,720 112,700
2012/02/21 9,630 9,680 9,600 9,630 102,550
2012/02/20 9,700 9,710 9,620 9,630 124,910
2012/02/17 9,570 9,590 9,530 9,540 385,820
2012/02/16 9,380 9,470 9,370 9,400 201,470
2012/02/15 9,260 9,460 9,260 9,430 376,130
2012/02/14 9,120 9,220 9,120 9,220 118,920
2012/02/13 9,100 9,170 9,100 9,160 82,570
2012/02/10 9,180 9,180 9,110 9,120 90,810
2012/02/09 9,140 9,170 9,090 9,160 102,210
2012/02/08 9,100 9,170 9,100 9,170 148,670
2012/02/07 9,040 9,070 9,040 9,070 52,510
2012/02/06 9,090 9,110 9,060 9,080 85,510
2012/02/03 8,990 9,020 8,970 8,990 51,550
2012/02/02 9,040 9,050 9,010 9,010 64,500
2012/02/01 8,930 8,980 8,930 8,970 78,630
2012/01/31 8,950 8,990 8,930 8,930 104,940
2012/01/30 8,950 8,990 8,920 8,940 169,720
2012/01/27 9,000 9,030 8,960 9,000 143,570
2012/01/26 9,050 9,050 8,980 8,990 88,000
2012/01/25 8,990 9,060 8,960 9,030 245,540
2012/01/24 8,950 8,970 8,910 8,930 93,830
2012/01/23 8,910 8,940 8,900 8,910 129,310
2012/01/20 8,890 8,940 8,870 8,930 539,000
2012/01/19 8,750 8,820 8,740 8,790 351,930
2012/01/18 8,600 8,740 8,580 8,690 261,120
2012/01/17 8,560 8,620 8,550 8,600 152,200
2012/01/16 8,560 8,560 8,490 8,530 169,700
2012/01/13 8,590 8,650 8,590 8,640 172,490
2012/01/12 8,560 8,570 8,500 8,530 69,860
2012/01/11 8,580 8,600 8,570 8,590 120,830
2012/01/10 8,560 8,580 8,550 8,570 120,990
2012/01/06 8,640 8,640 8,490 8,530 196,730
2012/01/05 8,660 8,660 8,620 8,640 95,000
2012/01/04 8,680 8,720 8,680 8,700 155,720

このページの先頭へ