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
2013/12/30 16,680 16,710 16,570 16,670 351,480
2013/12/27 16,600 16,610 16,440 16,580 560,450
2013/12/26 16,460 16,570 16,460 16,550 449,090
2013/12/25 16,200 16,390 16,200 16,390 311,050
2013/12/24 16,330 16,400 16,220 16,250 605,910
2013/12/20 16,120 16,230 16,100 16,230 453,160
2013/12/19 16,220 16,260 16,170 16,210 1,067,600
2013/12/18 15,600 15,960 15,600 15,950 603,550
2013/12/17 15,650 15,690 15,610 15,640 215,730
2013/12/16 15,770 15,770 15,500 15,520 753,450
2013/12/13 15,840 15,900 15,610 15,780 872,010
2013/12/12 15,720 15,730 15,610 15,710 605,640
2013/12/11 15,860 15,930 15,740 15,890 366,750
2013/12/10 15,990 16,000 15,920 15,970 297,930
2013/12/09 15,970 16,010 15,920 16,000 862,710
2013/12/06 15,470 15,690 15,460 15,670 649,350
2013/12/05 15,730 15,800 15,490 15,530 645,790
2013/12/04 15,860 15,940 15,680 15,790 983,540
2013/12/03 16,120 16,160 16,020 16,130 438,960
2013/12/02 16,040 16,070 15,940 16,000 393,710
2013/11/29 16,020 16,100 15,860 16,010 637,790
2013/11/28 15,980 16,090 15,970 16,080 596,180
2013/11/27 15,770 15,880 15,770 15,800 284,300
2013/11/26 15,860 15,950 15,820 15,880 438,590
2013/11/25 15,890 15,990 15,830 15,980 829,840
2013/11/22 15,910 15,950 15,670 15,750 827,790
2013/11/21 15,530 15,750 15,520 15,730 913,820
2013/11/20 15,540 15,570 15,420 15,440 381,810
2013/11/19 15,450 15,530 15,370 15,490 485,890
2013/11/18 15,620 15,630 15,460 15,530 788,330
2013/11/15 15,390 15,560 15,350 15,500 1,032,570
2013/11/14 15,010 15,320 15,000 15,200 1,462,560
2013/11/13 14,850 14,950 14,830 14,920 325,120
2013/11/12 14,630 14,920 14,630 14,910 856,690
2013/11/11 14,630 14,650 14,550 14,600 558,680
2013/11/08 14,380 14,460 14,350 14,410 422,830
2013/11/07 14,710 14,720 14,550 14,570 244,990
2013/11/06 14,490 14,750 14,460 14,660 294,630
2013/11/05 14,650 14,660 14,480 14,570 305,010
2013/11/01 14,750 14,750 14,460 14,540 657,600
2013/10/31 14,810 14,860 14,660 14,660 303,460
2013/10/30 14,800 14,860 14,770 14,830 605,490
2013/10/29 14,610 14,740 14,550 14,680 612,320
2013/10/28 14,610 14,740 14,530 14,730 748,100
2013/10/25 14,790 14,790 14,430 14,440 1,124,610
2013/10/24 14,700 14,840 14,610 14,830 734,230
2013/10/23 15,110 15,130 14,770 14,780 580,880
2013/10/22 15,020 15,100 14,980 15,060 202,810
2013/10/21 14,980 15,080 14,970 15,050 463,740
2013/10/18 14,940 14,960 14,840 14,900 411,700
2013/10/17 14,980 15,010 14,830 14,910 483,740
2013/10/16 14,790 14,840 14,760 14,810 373,740
2013/10/15 14,840 14,860 14,760 14,790 408,450
2013/10/11 14,650 14,800 14,630 14,740 845,830
2013/10/10 14,440 14,530 14,400 14,520 470,240
2013/10/09 14,110 14,370 14,090 14,350 429,280
2013/10/08 14,120 14,260 14,080 14,230 486,280
2013/10/07 14,390 14,420 14,180 14,180 500,450
2013/10/04 14,370 14,490 14,260 14,380 765,890
2013/10/03 14,480 14,560 14,420 14,490 687,480
2013/10/02 14,820 14,920 14,450 14,520 754,680
2013/10/01 14,850 14,990 14,810 14,820 632,030
2013/09/30 14,840 14,970 14,760 14,800 409,530
2013/09/27 15,130 15,160 15,040 15,100 487,620
2013/09/26 14,840 15,130 14,740 15,120 655,660
2013/09/25 15,010 15,020 14,880 14,880 402,640
2013/09/24 14,890 15,030 14,870 15,020 660,600
2013/09/20 15,050 15,090 14,960 15,000 594,640
2013/09/19 14,950 15,030 14,840 15,010 582,340
2013/09/18 14,700 14,890 14,660 14,770 483,610
2013/09/17 14,720 14,740 14,570 14,570 219,880
2013/09/13 14,580 14,690 14,480 14,670 595,320
2013/09/12 14,670 14,720 14,570 14,630 427,840
2013/09/11 14,770 14,820 14,670 14,690 502,760
2013/09/10 14,570 14,710 14,540 14,670 620,560
2013/09/09 14,530 14,540 14,370 14,450 544,320
2013/09/06 14,330 14,340 14,080 14,110 553,270
2013/09/05 14,380 14,410 14,230 14,300 390,190
2013/09/04 14,130 14,320 14,090 14,290 588,770
2013/09/03 13,990 14,230 13,990 14,220 648,670
2013/09/02 13,670 13,860 13,650 13,820 516,660
2013/08/30 13,810 13,870 13,580 13,620 389,440
2013/08/29 13,620 13,720 13,610 13,700 677,860
2013/08/28 13,480 13,640 13,420 13,590 426,800
2013/08/27 13,800 13,920 13,740 13,780 259,080
2013/08/26 13,960 13,990 13,820 13,870 370,200
2013/08/23 13,860 14,020 13,820 13,890 707,550
2013/08/22 13,560 13,690 13,470 13,600 600,500
2013/08/21 13,690 13,740 13,480 13,670 689,190
2013/08/20 13,880 13,980 13,620 13,730 761,800
2013/08/19 13,880 14,000 13,820 14,000 399,610
2013/08/16 13,790 13,980 13,760 13,900 598,730
2013/08/15 14,080 14,230 13,950 13,990 574,390
2013/08/14 14,180 14,300 13,990 14,280 376,230
2013/08/13 13,950 14,110 13,930 14,110 418,470
2013/08/12 13,730 13,910 13,660 13,760 529,550
2013/08/09 13,920 14,000 13,750 13,860 715,590
2013/08/08 14,050 14,290 13,790 13,850 1,130,080
2013/08/07 14,350 14,400 14,080 14,090 877,370
2013/08/06 14,470 14,650 14,270 14,650 466,790
2013/08/05 14,560 14,630 14,470 14,490 609,280
2013/08/02 14,440 14,730 14,400 14,730 444,520
2013/08/01 13,920 14,240 13,890 14,230 600,650
2013/07/31 13,970 14,080 13,880 13,910 485,730
2013/07/30 13,840 14,160 13,840 14,120 527,100
2013/07/29 14,110 14,210 13,910 13,910 503,900
2013/07/26 14,600 14,640 14,370 14,410 543,200
2013/07/25 15,000 15,010 14,790 14,830 468,100
2013/07/24 14,980 15,020 14,880 14,990 346,650
2013/07/23 14,820 15,090 14,790 15,050 323,670
2013/07/22 15,040 15,050 14,770 14,900 370,130
2013/07/19 15,170 15,220 14,650 14,860 930,560
2013/07/18 14,900 15,090 14,900 15,050 320,530
2013/07/17 14,760 14,860 14,710 14,860 227,380
2013/07/16 14,860 14,900 14,820 14,860 350,220
2013/07/12 14,740 14,830 14,670 14,770 428,120
2013/07/11 14,530 14,760 14,500 14,730 436,750
2013/07/10 14,700 14,820 14,530 14,670 446,850
2013/07/09 14,530 14,740 14,430 14,700 485,640
2013/07/08 14,700 14,760 14,370 14,380 683,800
2013/07/05 14,410 14,550 14,400 14,550 435,880
2013/07/04 14,230 14,350 14,190 14,280 206,870
2013/07/03 14,600 14,600 14,390 14,480 376,050
2013/07/02 14,390 14,500 14,310 14,500 404,630
2013/07/01 14,190 14,290 13,970 14,270 320,690
2013/06/28 13,760 14,140 13,750 14,080 787,620
2013/06/27 13,360 13,600 13,260 13,570 352,700
2013/06/26 13,600 13,610 13,200 13,220 540,540
2013/06/25 13,480 13,630 13,130 13,380 526,060
2013/06/24 13,850 13,880 13,400 13,450 368,040
2013/06/21 13,110 13,740 13,060 13,620 636,070
2013/06/20 13,490 13,580 13,340 13,410 387,120
2013/06/19 13,680 13,690 13,490 13,630 278,040
2013/06/18 13,400 13,540 13,300 13,390 180,200
2013/06/17 12,940 13,420 12,920 13,420 227,080
2013/06/14 13,220 13,300 13,000 13,040 379,430
2013/06/13 13,350 13,350 12,780 12,840 833,040
2013/06/12 13,450 13,730 13,370 13,680 439,770
2013/06/11 13,940 13,990 13,670 13,720 425,620
2013/06/10 13,730 13,900 13,600 13,890 502,180
2013/06/07 13,070 13,500 12,910 13,250 1,101,420
2013/06/06 13,300 13,630 13,230 13,290 1,115,000
2013/06/05 13,960 14,150 13,390 13,410 783,150
2013/06/04 13,570 14,010 13,450 13,940 900,730
2013/06/03 13,930 13,940 13,660 13,660 755,960
2013/05/31 14,300 14,340 14,100 14,200 1,034,680
2013/05/30 14,420 14,510 13,940 14,060 1,659,370
2013/05/29 15,000 15,010 14,650 14,720 656,780
2013/05/28 14,360 14,830 14,330 14,730 615,820
2013/05/27 14,570 14,730 14,440 14,570 1,108,200
2013/05/24 15,300 15,460 14,380 15,040 2,540,570
2013/05/23 16,220 16,420 14,980 15,020 2,343,070
2013/05/22 15,930 16,180 15,920 16,110 534,970
2013/05/21 15,740 15,850 15,720 15,830 468,140
2013/05/20 15,750 15,840 15,710 15,800 394,310
2013/05/17 15,380 15,610 15,340 15,570 461,290
2013/05/16 15,620 15,630 15,320 15,470 767,000
2013/05/15 15,460 15,560 15,450 15,550 628,020
2013/05/14 15,260 15,280 15,190 15,210 260,460
2013/05/13 15,220 15,300 15,160 15,230 428,890
2013/05/10 14,960 15,070 14,940 15,040 909,550
2013/05/09 14,780 14,840 14,620 14,620 451,490
2013/05/08 14,600 14,850 14,600 14,700 484,350
2013/05/07 14,400 14,610 14,400 14,570 645,450
2013/05/02 14,150 14,190 14,040 14,100 305,240
2013/05/01 14,230 14,250 14,190 14,210 235,980
2013/04/30 14,240 14,310 14,180 14,270 234,130
2013/04/26 14,390 14,400 14,260 14,280 558,710
2013/04/25 14,270 14,390 14,230 14,330 316,220
2013/04/24 14,100 14,230 14,090 14,230 398,300
2013/04/23 13,940 13,980 13,900 13,920 181,870
2013/04/22 13,980 14,020 13,930 13,970 377,830
2013/04/19 13,690 13,730 13,590 13,700 206,920
2013/04/18 13,660 13,770 13,590 13,640 353,860
2013/04/17 13,730 13,790 13,710 13,760 207,890
2013/04/16 13,430 13,710 13,350 13,640 557,650
2013/04/15 13,750 13,800 13,650 13,730 452,710
2013/04/12 13,860 13,930 13,800 13,890 359,110
2013/04/11 13,810 13,920 13,760 13,920 357,960
2013/04/10 13,580 13,710 13,570 13,680 210,820
2013/04/09 13,700 13,730 13,540 13,600 258,850
2013/04/08 13,590 13,620 13,470 13,580 405,990
2013/04/05 13,540 13,610 13,200 13,220 1,115,910
2013/04/04 12,530 13,010 12,430 13,000 810,500
2013/04/03 12,550 12,720 12,490 12,720 566,790
2013/04/02 12,390 12,420 12,150 12,370 720,610
2013/04/01 12,750 12,760 12,500 12,510 466,180
2013/03/29 12,750 12,790 12,680 12,770 198,060
2013/03/28 12,800 12,830 12,650 12,700 441,340
2013/03/27 12,860 12,860 12,800 12,850 130,630
2013/03/26 12,750 12,830 12,730 12,760 202,670
2013/03/25 12,810 12,880 12,760 12,860 326,480
2013/03/22 12,780 12,810 12,650 12,650 595,230
2013/03/21 12,890 12,930 12,860 12,900 199,610
2013/03/19 12,700 12,770 12,700 12,740 390,220
2013/03/18 12,610 12,650 12,500 12,520 407,530
2013/03/15 12,720 12,840 12,710 12,810 282,650
2013/03/14 12,600 12,670 12,520 12,650 150,730
2013/03/13 12,530 12,620 12,500 12,530 284,040
2013/03/12 12,730 12,740 12,590 12,610 232,790
2013/03/11 12,630 12,680 12,560 12,630 377,410
2013/03/08 12,380 12,550 12,350 12,550 423,290
2013/03/07 12,290 12,340 12,210 12,230 311,990
2013/03/06 12,090 12,190 12,070 12,190 329,520
2013/03/05 12,010 12,040 11,930 11,950 190,340
2013/03/04 11,970 12,030 11,880 11,900 348,130
2013/03/01 11,730 11,910 11,720 11,860 439,380
2013/02/28 11,680 11,820 11,670 11,800 456,300
2013/02/27 11,690 11,690 11,510 11,510 327,240
2013/02/26 11,610 11,780 11,600 11,670 587,430
2013/02/25 11,860 11,920 11,810 11,910 453,340
2013/02/22 11,490 11,650 11,420 11,650 314,840
2013/02/21 11,650 11,690 11,530 11,530 429,550
2013/02/20 11,730 11,760 11,690 11,710 159,470
2013/02/19 11,580 11,660 11,580 11,630 169,550
2013/02/18 11,580 11,690 11,570 11,640 327,690
2013/02/15 11,490 11,510 11,310 11,430 559,570
2013/02/14 11,520 11,610 11,500 11,550 369,180
2013/02/13 11,580 11,620 11,440 11,510 213,210
2013/02/12 11,650 11,700 11,620 11,620 306,950
2013/02/08 11,500 11,550 11,370 11,400 410,450
2013/02/07 11,620 11,700 11,540 11,620 249,260
2013/02/06 11,520 11,760 11,520 11,700 504,590
2013/02/05 11,340 11,420 11,300 11,310 367,730
2013/02/04 11,530 11,530 11,430 11,500 254,940
2013/02/01 11,420 11,490 11,380 11,440 227,230
2013/01/31 11,300 11,400 11,240 11,380 245,500
2013/01/30 11,170 11,350 11,140 11,350 457,170
2013/01/29 10,980 11,180 10,970 11,100 156,050
2013/01/28 11,240 11,250 11,060 11,070 232,640
2013/01/25 11,070 11,150 11,040 11,150 534,460
2013/01/24 10,690 10,870 10,670 10,860 291,970
2013/01/23 10,820 10,900 10,710 10,730 337,140
2013/01/22 11,000 11,100 10,840 10,970 647,880
2013/01/21 11,190 11,190 10,990 11,000 180,250
2013/01/18 11,070 11,140 11,040 11,140 282,020
2013/01/17 10,880 10,940 10,660 10,850 227,900
2013/01/16 11,070 11,070 10,820 10,830 415,150
2013/01/15 11,160 11,200 11,090 11,120 187,230
2013/01/11 11,050 11,070 10,980 11,050 242,750
2013/01/10 10,870 10,920 10,850 10,890 104,120
2013/01/09 10,630 10,850 10,620 10,820 238,450
2013/01/08 10,780 10,830 10,690 10,740 294,850
2013/01/07 10,970 10,980 10,810 10,840 149,480
2013/01/04 10,970 10,980 10,870 10,910 434,450

このページの先頭へ