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 |