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 |
---|---|---|---|---|---|
2016/12/30 | 19,570 | 19,740 | 19,540 | 19,660 | 77,870 |
2016/12/29 | 19,880 | 19,880 | 19,650 | 19,700 | 141,580 |
2016/12/28 | 19,980 | 20,010 | 19,930 | 19,990 | 52,900 |
2016/12/27 | 19,900 | 20,010 | 19,890 | 19,940 | 49,300 |
2016/12/26 | 19,960 | 19,960 | 19,930 | 19,950 | 44,960 |
2016/12/22 | 19,940 | 19,950 | 19,860 | 19,950 | 72,310 |
2016/12/21 | 20,090 | 20,140 | 19,910 | 19,980 | 107,350 |
2016/12/20 | 19,920 | 20,050 | 19,900 | 20,050 | 99,410 |
2016/12/19 | 19,860 | 19,930 | 19,840 | 19,930 | 50,600 |
2016/12/16 | 19,960 | 19,990 | 19,890 | 19,950 | 81,510 |
2016/12/15 | 19,870 | 19,970 | 19,720 | 19,830 | 113,740 |
2016/12/14 | 19,800 | 19,810 | 19,710 | 19,770 | 122,640 |
2016/12/13 | 19,630 | 19,790 | 19,580 | 19,790 | 148,400 |
2016/12/12 | 19,740 | 19,810 | 19,590 | 19,680 | 237,750 |
2016/12/09 | 19,350 | 19,560 | 19,330 | 19,530 | 170,360 |
2016/12/08 | 19,190 | 19,290 | 19,130 | 19,270 | 78,040 |
2016/12/07 | 18,960 | 19,020 | 18,930 | 19,000 | 69,140 |
2016/12/06 | 18,990 | 19,010 | 18,830 | 18,880 | 104,470 |
2016/12/05 | 18,870 | 18,880 | 18,740 | 18,780 | 145,780 |
2016/12/02 | 18,950 | 18,980 | 18,830 | 18,930 | 198,760 |
2016/12/01 | 19,100 | 19,260 | 18,980 | 19,020 | 221,600 |
2016/11/30 | 18,870 | 18,880 | 18,800 | 18,800 | 62,940 |
2016/11/29 | 18,760 | 18,840 | 18,760 | 18,820 | 46,850 |
2016/11/28 | 18,830 | 18,880 | 18,720 | 18,870 | 108,520 |
2016/11/25 | 18,910 | 18,990 | 18,790 | 18,910 | 121,930 |
2016/11/24 | 18,860 | 18,890 | 18,820 | 18,840 | 219,640 |
2016/11/22 | 18,570 | 18,680 | 18,550 | 18,670 | 118,110 |
2016/11/21 | 18,530 | 18,630 | 18,500 | 18,620 | 144,750 |
2016/11/18 | 18,560 | 18,560 | 18,480 | 18,500 | 185,550 |
2016/11/17 | 18,260 | 18,380 | 18,260 | 18,350 | 75,340 |
2016/11/16 | 18,330 | 18,380 | 18,310 | 18,360 | 132,230 |
2016/11/15 | 18,190 | 18,210 | 18,100 | 18,150 | 110,120 |
2016/11/14 | 17,980 | 18,190 | 17,960 | 18,170 | 142,560 |
2016/11/11 | 18,010 | 18,110 | 17,810 | 17,850 | 205,240 |
2016/11/10 | 17,790 | 17,880 | 17,590 | 17,820 | 243,120 |
2016/11/09 | 17,770 | 17,920 | 16,550 | 16,750 | 508,710 |
2016/11/08 | 17,720 | 17,730 | 17,620 | 17,660 | 39,720 |
2016/11/07 | 17,660 | 17,680 | 17,540 | 17,660 | 70,280 |
2016/11/04 | 17,450 | 17,470 | 17,270 | 17,370 | 149,260 |
2016/11/02 | 17,730 | 17,760 | 17,560 | 17,620 | 111,290 |
2016/11/01 | 17,880 | 17,960 | 17,820 | 17,920 | 42,560 |
2016/10/31 | 17,840 | 17,920 | 17,810 | 17,920 | 48,800 |
2016/10/28 | 17,940 | 17,950 | 17,890 | 17,930 | 60,930 |
2016/10/27 | 17,840 | 17,890 | 17,760 | 17,830 | 69,790 |
2016/10/26 | 17,810 | 17,870 | 17,770 | 17,870 | 38,970 |
2016/10/25 | 17,810 | 17,860 | 17,790 | 17,860 | 62,850 |
2016/10/24 | 17,730 | 17,730 | 17,640 | 17,710 | 82,710 |
2016/10/21 | 17,760 | 17,780 | 17,640 | 17,660 | 114,650 |
2016/10/20 | 17,480 | 17,710 | 17,470 | 17,710 | 127,350 |
2016/10/19 | 17,430 | 17,500 | 17,410 | 17,470 | 73,510 |
2016/10/18 | 17,350 | 17,440 | 17,320 | 17,430 | 36,810 |
2016/10/17 | 17,340 | 17,420 | 17,300 | 17,370 | 66,080 |
2016/10/14 | 17,230 | 17,330 | 17,190 | 17,330 | 96,570 |
2016/10/13 | 17,390 | 17,440 | 17,200 | 17,220 | 75,870 |
2016/10/12 | 17,330 | 17,420 | 17,300 | 17,310 | 68,360 |
2016/10/11 | 17,420 | 17,560 | 17,410 | 17,510 | 116,600 |
2016/10/07 | 17,360 | 17,370 | 17,290 | 17,330 | 34,640 |
2016/10/06 | 17,390 | 17,440 | 17,360 | 17,370 | 174,580 |
2016/10/05 | 17,270 | 17,310 | 17,190 | 17,300 | 77,720 |
2016/10/04 | 17,120 | 17,210 | 17,110 | 17,170 | 101,840 |
2016/10/03 | 17,060 | 17,110 | 17,030 | 17,050 | 89,160 |
2016/09/30 | 16,960 | 16,960 | 16,860 | 16,910 | 90,860 |
2016/09/29 | 17,080 | 17,220 | 17,050 | 17,160 | 106,470 |
2016/09/28 | 16,960 | 16,970 | 16,840 | 16,920 | 153,610 |
2016/09/27 | 16,750 | 17,020 | 16,630 | 17,020 | 183,820 |
2016/09/26 | 17,060 | 17,060 | 16,850 | 16,860 | 71,230 |
2016/09/23 | 17,130 | 17,160 | 17,070 | 17,080 | 73,720 |
2016/09/21 | 16,800 | 17,170 | 16,720 | 17,150 | 217,080 |
2016/09/20 | 16,750 | 16,940 | 16,750 | 16,840 | 67,140 |
2016/09/16 | 16,800 | 16,880 | 16,760 | 16,880 | 55,650 |
2016/09/15 | 16,880 | 16,880 | 16,710 | 16,750 | 119,750 |
2016/09/14 | 16,970 | 17,060 | 16,940 | 16,950 | 53,580 |
2016/09/13 | 17,120 | 17,150 | 17,010 | 17,090 | 73,180 |
2016/09/12 | 17,120 | 17,150 | 16,950 | 17,020 | 97,610 |
2016/09/09 | 17,350 | 17,380 | 17,250 | 17,340 | 83,670 |
2016/09/08 | 17,350 | 17,370 | 17,190 | 17,330 | 48,110 |
2016/09/07 | 17,260 | 17,380 | 17,250 | 17,380 | 35,270 |
2016/09/06 | 17,390 | 17,450 | 17,390 | 17,450 | 39,970 |
2016/09/05 | 17,490 | 17,510 | 17,360 | 17,390 | 166,860 |
2016/09/02 | 17,250 | 17,300 | 17,210 | 17,280 | 71,240 |
2016/09/01 | 17,240 | 17,300 | 17,220 | 17,280 | 122,800 |
2016/08/31 | 17,200 | 17,270 | 17,190 | 17,250 | 103,040 |
2016/08/30 | 17,060 | 17,110 | 17,040 | 17,110 | 194,110 |
2016/08/29 | 17,050 | 17,120 | 17,020 | 17,100 | 220,900 |
2016/08/26 | 16,860 | 16,860 | 16,670 | 16,710 | 173,170 |
2016/08/25 | 16,920 | 16,970 | 16,870 | 16,910 | 96,070 |
2016/08/24 | 16,940 | 16,990 | 16,890 | 16,910 | 104,810 |
2016/08/23 | 16,880 | 17,010 | 16,790 | 16,840 | 79,080 |
2016/08/22 | 16,950 | 16,980 | 16,880 | 16,930 | 63,680 |
2016/08/19 | 16,900 | 16,960 | 16,790 | 16,870 | 113,790 |
2016/08/18 | 16,970 | 17,070 | 16,820 | 16,840 | 145,580 |
2016/08/17 | 16,960 | 17,120 | 16,940 | 17,100 | 61,360 |
2016/08/16 | 17,250 | 17,250 | 16,940 | 16,940 | 83,540 |
2016/08/15 | 17,220 | 17,280 | 17,200 | 17,200 | 35,840 |
2016/08/12 | 17,190 | 17,300 | 17,180 | 17,260 | 140,910 |
2016/08/10 | 17,050 | 17,170 | 17,000 | 17,050 | 87,430 |
2016/08/09 | 16,990 | 17,120 | 16,980 | 17,100 | 95,550 |
2016/08/08 | 16,870 | 16,990 | 16,840 | 16,980 | 58,570 |
2016/08/05 | 16,610 | 16,690 | 16,560 | 16,580 | 154,010 |
2016/08/04 | 16,500 | 16,600 | 16,250 | 16,600 | 139,290 |
2016/08/03 | 16,510 | 16,610 | 16,390 | 16,420 | 160,370 |
2016/08/02 | 16,810 | 16,880 | 16,730 | 16,730 | 72,090 |
2016/08/01 | 16,730 | 17,020 | 16,660 | 16,980 | 152,170 |
2016/07/29 | 16,800 | 17,050 | 16,500 | 16,910 | 416,860 |
2016/07/28 | 16,920 | 16,960 | 16,790 | 16,820 | 76,100 |
2016/07/27 | 16,920 | 17,180 | 16,890 | 17,040 | 226,830 |
2016/07/26 | 16,900 | 16,900 | 16,660 | 16,720 | 94,940 |
2016/07/25 | 17,020 | 17,120 | 16,960 | 16,960 | 69,070 |
2016/07/22 | 16,930 | 17,040 | 16,910 | 16,950 | 124,120 |
2016/07/21 | 17,220 | 17,290 | 17,080 | 17,150 | 220,330 |
2016/07/20 | 16,990 | 17,040 | 16,890 | 17,030 | 108,780 |
2016/07/19 | 16,960 | 17,070 | 16,860 | 17,070 | 207,530 |
2016/07/15 | 16,810 | 16,950 | 16,760 | 16,840 | 204,000 |
2016/07/14 | 16,590 | 16,750 | 16,570 | 16,730 | 119,250 |
2016/07/13 | 16,820 | 16,820 | 16,540 | 16,560 | 194,600 |
2016/07/12 | 16,370 | 16,580 | 16,360 | 16,420 | 153,580 |
2016/07/11 | 15,800 | 16,160 | 15,800 | 16,040 | 119,250 |
2016/07/08 | 15,670 | 15,730 | 15,440 | 15,450 | 123,340 |
2016/07/07 | 15,710 | 15,750 | 15,570 | 15,600 | 67,360 |
2016/07/06 | 15,750 | 15,770 | 15,500 | 15,690 | 278,020 |
2016/07/05 | 16,280 | 16,300 | 16,190 | 16,250 | 86,690 |
2016/07/04 | 16,150 | 16,410 | 16,150 | 16,370 | 76,820 |
2016/07/01 | 16,320 | 16,370 | 16,220 | 16,260 | 61,570 |
2016/06/30 | 16,380 | 16,380 | 16,190 | 16,190 | 154,580 |
2016/06/29 | 16,150 | 16,220 | 15,980 | 16,160 | 125,390 |
2016/06/28 | 15,670 | 16,040 | 15,570 | 15,910 | 226,680 |
2016/06/27 | 15,710 | 15,890 | 15,600 | 15,880 | 164,520 |
2016/06/24 | 16,960 | 17,000 | 15,410 | 15,460 | 464,540 |
2016/06/23 | 16,710 | 16,860 | 16,640 | 16,820 | 97,710 |
2016/06/22 | 16,700 | 16,750 | 16,570 | 16,670 | 70,310 |
2016/06/21 | 16,450 | 16,800 | 16,350 | 16,760 | 136,000 |
2016/06/20 | 16,460 | 16,630 | 16,450 | 16,540 | 84,920 |
2016/06/17 | 16,240 | 16,350 | 16,160 | 16,180 | 140,830 |
2016/06/16 | 16,460 | 16,500 | 15,970 | 16,010 | 157,200 |
2016/06/15 | 16,390 | 16,590 | 16,330 | 16,520 | 92,530 |
2016/06/14 | 16,590 | 16,670 | 16,340 | 16,440 | 135,670 |
2016/06/13 | 16,910 | 16,910 | 16,620 | 16,630 | 213,980 |
2016/06/10 | 17,280 | 17,280 | 17,090 | 17,180 | 67,270 |
2016/06/09 | 17,340 | 17,390 | 17,190 | 17,270 | 59,900 |
2016/06/08 | 17,320 | 17,440 | 17,180 | 17,440 | 56,410 |
2016/06/07 | 17,250 | 17,310 | 17,140 | 17,260 | 50,000 |
2016/06/06 | 16,930 | 17,180 | 16,900 | 17,180 | 65,640 |
2016/06/03 | 17,210 | 17,320 | 17,160 | 17,250 | 42,210 |
2016/06/02 | 17,440 | 17,450 | 17,130 | 17,170 | 186,240 |
2016/06/01 | 17,720 | 17,770 | 17,520 | 17,570 | 90,930 |
2016/05/31 | 17,650 | 17,880 | 17,610 | 17,870 | 84,150 |
2016/05/30 | 17,590 | 17,700 | 17,530 | 17,700 | 73,450 |
2016/05/27 | 17,460 | 17,520 | 17,400 | 17,460 | 29,760 |
2016/05/26 | 17,570 | 17,580 | 17,350 | 17,390 | 55,000 |
2016/05/25 | 17,430 | 17,430 | 17,350 | 17,370 | 104,220 |
2016/05/24 | 17,210 | 17,210 | 17,080 | 17,090 | 77,360 |
2016/05/23 | 17,290 | 17,310 | 17,020 | 17,270 | 128,200 |
2016/05/20 | 17,220 | 17,390 | 17,150 | 17,360 | 79,970 |
2016/05/19 | 17,410 | 17,460 | 17,200 | 17,250 | 60,660 |
2016/05/18 | 17,220 | 17,400 | 17,120 | 17,270 | 132,160 |
2016/05/17 | 17,250 | 17,270 | 17,120 | 17,250 | 62,000 |
2016/05/16 | 17,040 | 17,240 | 17,010 | 17,050 | 100,540 |
2016/05/13 | 17,350 | 17,390 | 16,990 | 17,000 | 86,130 |
2016/05/12 | 17,050 | 17,270 | 16,970 | 17,260 | 155,390 |
2016/05/11 | 17,360 | 17,430 | 17,140 | 17,160 | 99,740 |
2016/05/10 | 16,890 | 17,190 | 16,810 | 17,190 | 112,040 |
2016/05/09 | 16,840 | 16,890 | 16,740 | 16,810 | 48,170 |
2016/05/06 | 16,810 | 16,860 | 16,580 | 16,710 | 115,740 |
2016/05/02 | 16,570 | 16,760 | 16,540 | 16,740 | 123,990 |
2016/04/28 | 18,110 | 18,210 | 17,200 | 17,270 | 265,440 |
2016/04/27 | 18,040 | 18,070 | 17,870 | 17,950 | 92,590 |
2016/04/26 | 18,030 | 18,060 | 17,830 | 17,960 | 141,040 |
2016/04/25 | 18,290 | 18,290 | 18,040 | 18,070 | 110,360 |
2016/04/22 | 17,840 | 18,220 | 17,820 | 18,190 | 183,810 |
2016/04/21 | 17,920 | 18,020 | 17,810 | 17,990 | 284,000 |
2016/04/20 | 17,670 | 17,720 | 17,490 | 17,520 | 113,920 |
2016/04/19 | 17,340 | 17,520 | 17,340 | 17,500 | 120,030 |
2016/04/18 | 16,900 | 17,040 | 16,850 | 16,880 | 164,980 |
2016/04/15 | 17,350 | 17,550 | 17,330 | 17,440 | 114,500 |
2016/04/14 | 17,270 | 17,530 | 17,220 | 17,500 | 206,550 |
2016/04/13 | 16,760 | 17,000 | 16,730 | 16,990 | 133,750 |
2016/04/12 | 16,320 | 16,550 | 16,270 | 16,510 | 74,210 |
2016/04/11 | 16,340 | 16,360 | 16,100 | 16,340 | 129,870 |
2016/04/08 | 16,070 | 16,620 | 16,030 | 16,420 | 271,530 |
2016/04/07 | 16,300 | 16,450 | 16,200 | 16,320 | 180,440 |
2016/04/06 | 16,290 | 16,410 | 16,180 | 16,310 | 105,960 |
2016/04/05 | 16,650 | 16,650 | 16,270 | 16,290 | 143,710 |
2016/04/04 | 16,670 | 16,830 | 16,620 | 16,710 | 153,740 |
2016/04/01 | 17,340 | 17,340 | 16,690 | 16,760 | 272,590 |
2016/03/31 | 17,650 | 17,660 | 17,370 | 17,370 | 125,230 |
2016/03/30 | 17,680 | 17,690 | 17,480 | 17,490 | 131,210 |
2016/03/29 | 17,590 | 17,760 | 17,570 | 17,730 | 189,320 |
2016/03/28 | 17,630 | 17,670 | 17,440 | 17,590 | 154,630 |
2016/03/25 | 17,450 | 17,510 | 17,380 | 17,480 | 152,780 |
2016/03/24 | 17,440 | 17,530 | 17,330 | 17,360 | 156,820 |
2016/03/23 | 17,560 | 17,630 | 17,460 | 17,490 | 66,840 |
2016/03/22 | 17,470 | 17,600 | 17,340 | 17,520 | 257,880 |
2016/03/18 | 17,390 | 17,410 | 17,090 | 17,200 | 139,320 |
2016/03/17 | 17,600 | 17,750 | 17,300 | 17,410 | 152,990 |
2016/03/16 | 17,480 | 17,600 | 17,440 | 17,460 | 88,360 |
2016/03/15 | 17,740 | 17,800 | 17,540 | 17,610 | 114,970 |
2016/03/14 | 17,690 | 17,800 | 17,640 | 17,720 | 110,200 |
2016/03/11 | 17,080 | 17,510 | 17,040 | 17,420 | 147,200 |
2016/03/10 | 17,300 | 17,370 | 17,180 | 17,340 | 96,090 |
2016/03/09 | 17,120 | 17,190 | 16,980 | 17,120 | 89,000 |
2016/03/08 | 17,370 | 17,410 | 17,050 | 17,250 | 124,250 |
2016/03/07 | 17,540 | 17,540 | 17,380 | 17,400 | 61,640 |
2016/03/04 | 17,410 | 17,540 | 17,350 | 17,500 | 105,660 |
2016/03/03 | 17,160 | 17,450 | 17,160 | 17,440 | 141,900 |
2016/03/02 | 17,010 | 17,300 | 16,950 | 17,220 | 188,360 |
2016/03/01 | 16,500 | 16,570 | 16,310 | 16,560 | 150,070 |
2016/02/29 | 16,820 | 16,950 | 16,520 | 16,520 | 141,240 |
2016/02/26 | 16,800 | 16,940 | 16,660 | 16,660 | 185,220 |
2016/02/25 | 16,430 | 16,690 | 16,410 | 16,630 | 152,080 |
2016/02/24 | 16,310 | 16,460 | 16,200 | 16,350 | 125,060 |
2016/02/23 | 16,680 | 16,810 | 16,460 | 16,530 | 131,370 |
2016/02/22 | 16,300 | 16,640 | 16,270 | 16,570 | 72,540 |
2016/02/19 | 16,460 | 16,490 | 16,240 | 16,430 | 144,970 |
2016/02/18 | 16,740 | 16,800 | 16,570 | 16,670 | 170,440 |
2016/02/17 | 16,430 | 16,670 | 16,060 | 16,280 | 252,730 |
2016/02/16 | 16,310 | 16,800 | 16,280 | 16,510 | 151,600 |
2016/02/15 | 15,960 | 16,620 | 15,940 | 16,480 | 213,470 |
2016/02/12 | 15,620 | 15,730 | 15,290 | 15,390 | 466,320 |
2016/02/10 | 16,610 | 16,630 | 15,880 | 16,140 | 443,240 |
2016/02/09 | 16,830 | 16,880 | 16,490 | 16,570 | 201,550 |
2016/02/08 | 17,070 | 17,590 | 17,020 | 17,490 | 118,960 |
2016/02/05 | 17,270 | 17,380 | 17,100 | 17,310 | 120,700 |
2016/02/04 | 17,510 | 17,710 | 17,420 | 17,520 | 113,680 |
2016/02/03 | 17,920 | 17,960 | 17,560 | 17,700 | 147,200 |
2016/02/02 | 18,170 | 18,370 | 18,170 | 18,270 | 85,320 |
2016/02/01 | 18,320 | 18,420 | 18,210 | 18,390 | 220,290 |
2016/01/29 | 17,590 | 18,500 | 17,060 | 18,070 | 462,920 |
2016/01/28 | 17,540 | 17,740 | 17,420 | 17,550 | 115,820 |
2016/01/27 | 17,530 | 17,740 | 17,450 | 17,650 | 144,440 |
2016/01/26 | 17,290 | 17,310 | 17,140 | 17,190 | 98,910 |
2016/01/25 | 17,660 | 17,720 | 17,410 | 17,610 | 86,240 |
2016/01/22 | 17,060 | 17,490 | 16,940 | 17,440 | 183,380 |
2016/01/21 | 16,960 | 17,240 | 16,490 | 16,510 | 184,920 |
2016/01/20 | 17,540 | 17,540 | 16,870 | 16,900 | 174,180 |
2016/01/19 | 17,400 | 17,600 | 17,300 | 17,560 | 80,590 |
2016/01/18 | 17,280 | 17,530 | 17,150 | 17,450 | 143,780 |
2016/01/15 | 18,060 | 18,120 | 17,560 | 17,640 | 94,700 |
2016/01/14 | 17,720 | 17,790 | 17,440 | 17,740 | 199,090 |
2016/01/13 | 18,020 | 18,250 | 17,980 | 18,230 | 68,400 |
2016/01/12 | 17,960 | 18,080 | 17,700 | 17,750 | 152,560 |
2016/01/08 | 18,130 | 18,510 | 18,060 | 18,250 | 243,690 |
2016/01/07 | 18,680 | 18,720 | 18,300 | 18,300 | 201,320 |
2016/01/06 | 18,910 | 19,000 | 18,590 | 18,760 | 131,520 |
2016/01/05 | 18,950 | 19,100 | 18,870 | 18,900 | 190,220 |
2016/01/04 | 19,370 | 19,510 | 18,920 | 18,990 | 188,770 |