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
2019/12/30 24,570 24,580 24,440 24,460 43,970
2019/12/27 24,720 24,730 24,640 24,640 49,030
2019/12/26 24,530 24,680 24,530 24,640 34,320
2019/12/25 24,590 24,590 24,540 24,540 37,340
2019/12/24 24,590 24,610 24,550 24,590 25,920
2019/12/23 24,660 24,660 24,570 24,570 34,330
2019/12/20 24,670 24,670 24,500 24,580 50,670
2019/12/19 24,650 24,700 24,600 24,620 16,870
2019/12/18 24,800 24,800 24,690 24,690 43,540
2019/12/17 24,870 24,870 24,770 24,840 23,740
2019/12/16 24,730 24,800 24,720 24,740 44,110
2019/12/13 24,670 24,820 24,610 24,790 130,620
2019/12/12 24,200 24,220 24,120 24,170 25,970
2019/12/11 24,180 24,180 24,080 24,120 23,810
2019/12/10 24,130 24,180 24,080 24,180 34,630
2019/12/09 24,300 24,300 24,120 24,170 29,400
2019/12/06 24,100 24,150 24,080 24,100 26,490
2019/12/05 24,050 24,110 24,010 24,040 34,950
2019/12/04 23,900 23,920 23,780 23,850 47,820
2019/12/03 23,970 24,130 23,930 24,110 45,970
2019/12/02 24,130 24,310 24,120 24,280 44,520
2019/11/29 24,230 24,240 24,020 24,050 38,560
2019/11/28 24,220 24,230 24,120 24,140 26,810
2019/11/27 24,190 24,260 24,180 24,210 33,070
2019/11/26 24,210 24,360 24,100 24,110 73,640
2019/11/25 24,050 24,080 24,000 24,030 28,290
2019/11/22 23,790 23,950 23,770 23,850 24,420
2019/11/21 23,800 23,840 23,460 23,770 50,260
2019/11/20 23,920 24,040 23,830 23,890 48,090
2019/11/19 24,110 24,140 23,990 24,040 16,060
2019/11/18 24,040 24,170 24,020 24,150 30,120
2019/11/15 23,920 24,090 23,870 24,060 39,480
2019/11/14 24,090 24,110 23,800 23,890 49,270
2019/11/13 24,180 24,200 24,020 24,090 25,320
2019/11/12 24,070 24,300 24,070 24,290 32,860
2019/11/11 24,200 24,220 24,080 24,090 22,130
2019/11/08 24,310 24,360 24,060 24,130 51,080
2019/11/07 24,010 24,080 24,000 24,060 40,980
2019/11/06 24,080 24,090 24,000 24,050 37,830
2019/11/05 23,950 24,080 23,890 24,020 119,390
2019/11/01 23,430 23,580 23,430 23,580 121,880
2019/10/31 23,660 23,720 23,620 23,660 69,200
2019/10/30 23,670 23,690 23,550 23,590 23,860
2019/10/29 23,680 23,730 23,680 23,710 42,480
2019/10/28 23,600 23,630 23,570 23,600 35,820
2019/10/25 23,520 23,540 23,450 23,520 26,030
2019/10/24 23,490 23,530 23,470 23,490 37,860
2019/10/23 23,390 23,400 23,210 23,370 27,670
2019/10/21 23,260 23,300 23,240 23,270 38,530
2019/10/18 23,250 23,380 23,200 23,220 77,700
2019/10/17 23,190 23,240 23,150 23,180 83,430
2019/10/16 23,220 23,340 23,160 23,190 152,740
2019/10/15 22,790 22,940 22,760 22,920 62,870
2019/10/11 22,430 22,520 22,380 22,470 39,170
2019/10/10 22,150 22,300 22,010 22,230 41,400
2019/10/09 22,060 22,140 22,050 22,130 22,940
2019/10/08 22,180 22,320 22,170 22,300 33,910
2019/10/07 22,140 22,150 22,020 22,050 20,510
2019/10/04 22,020 22,090 21,970 22,090 40,010
2019/10/03 22,090 22,110 21,960 22,020 98,760
2019/10/02 22,430 22,490 22,420 22,480 22,510
2019/10/01 22,530 22,640 22,510 22,590 20,630
2019/09/30 22,460 22,510 22,360 22,440 23,090
2019/09/27 22,660 22,660 22,440 22,550 38,900
2019/09/26 22,720 22,720 22,540 22,560 44,510
2019/09/25 22,520 22,560 22,450 22,560 52,520
2019/09/24 22,630 22,720 22,630 22,650 41,050
2019/09/20 22,690 22,740 22,600 22,600 44,650
2019/09/19 22,610 22,810 22,550 22,600 41,150
2019/09/18 22,550 22,570 22,500 22,510 44,450
2019/09/17 22,490 22,580 22,420 22,530 42,720
2019/09/13 22,450 22,550 22,360 22,530 59,880
2019/09/12 22,320 22,360 22,290 22,310 90,550
2019/09/11 21,990 22,150 21,980 22,110 135,280
2019/09/10 21,910 21,960 21,890 21,910 89,440
2019/09/09 21,720 21,860 21,720 21,830 73,670
2019/09/06 21,740 21,770 21,670 21,710 74,920
2019/09/05 21,320 21,690 21,300 21,620 59,640
2019/09/04 21,100 21,200 21,080 21,180 15,470
2019/09/03 21,090 21,170 21,090 21,130 27,770
2019/09/02 21,120 21,180 21,110 21,130 23,650
2019/08/30 21,180 21,250 21,150 21,230 53,340
2019/08/29 21,000 21,010 20,870 20,950 42,910
2019/08/28 20,970 21,010 20,940 20,970 17,410
2019/08/27 20,970 21,020 20,930 20,940 30,570
2019/08/26 20,650 20,820 20,650 20,760 61,310
2019/08/23 21,110 21,220 21,100 21,210 28,590
2019/08/22 21,220 21,230 21,090 21,120 25,290
2019/08/21 20,990 21,120 20,990 21,110 17,960
2019/08/20 21,120 21,190 21,080 21,180 20,320
2019/08/19 21,120 21,130 21,020 21,060 25,170
2019/08/16 20,830 20,960 20,790 20,930 40,010
2019/08/15 20,740 20,910 20,690 20,880 48,090
2019/08/14 21,220 21,220 21,090 21,150 19,310
2019/08/13 20,910 20,980 20,860 20,940 23,430
2019/08/09 21,320 21,320 21,190 21,190 22,870
2019/08/08 21,040 21,190 20,980 21,130 18,570
2019/08/07 21,060 21,070 20,910 21,030 30,610
2019/08/06 20,570 21,110 20,550 21,070 90,180
2019/08/05 21,420 21,450 21,030 21,210 135,730
2019/08/02 21,650 21,700 21,480 21,580 146,010
2019/08/01 21,890 22,080 21,820 22,050 38,330
2019/07/31 22,070 22,110 22,010 22,050 24,400
2019/07/30 22,200 22,320 22,190 22,230 18,710
2019/07/29 22,180 22,180 22,050 22,120 18,400
2019/07/26 22,220 22,230 22,120 22,170 26,800
2019/07/25 22,340 22,350 22,280 22,290 42,750
2019/07/24 22,280 22,280 22,210 22,210 23,070
2019/07/23 21,960 22,210 21,930 22,140 48,210
2019/07/22 21,920 21,970 21,850 21,920 19,240
2019/07/19 21,670 22,010 21,650 21,990 54,010
2019/07/18 21,870 21,870 21,520 21,540 101,170
2019/07/17 22,010 22,020 21,920 21,990 63,230
2019/07/16 22,180 22,180 22,040 22,070 20,050
2019/07/12 22,250 22,250 22,130 22,200 23,010
2019/07/11 22,090 22,190 22,070 22,170 19,230
2019/07/10 22,070 22,130 22,050 22,080 33,590
2019/07/09 22,140 22,220 22,050 22,070 49,940
2019/07/08 22,200 22,200 22,030 22,060 81,080
2019/07/05 22,250 22,260 22,180 22,250 38,050
2019/07/04 22,280 22,290 22,220 22,220 34,620
2019/07/03 22,650 22,650 22,500 22,540 44,600
2019/07/02 22,660 22,730 22,650 22,660 52,960
2019/07/01 22,630 22,700 22,510 22,680 45,730
2019/06/28 22,220 22,250 22,140 22,200 73,070
2019/06/27 22,080 22,270 22,060 22,270 73,970
2019/06/26 22,010 22,050 21,970 22,020 69,590
2019/06/25 22,150 22,210 22,010 22,070 41,990
2019/06/24 22,130 22,220 22,090 22,210 50,030
2019/06/21 22,410 22,410 22,120 22,170 50,990
2019/06/20 22,340 22,410 22,290 22,410 73,570
2019/06/19 22,170 22,260 22,160 22,240 50,350
2019/06/18 22,000 22,040 21,810 21,850 17,710
2019/06/17 21,990 22,080 21,940 22,050 25,300
2019/06/14 21,960 22,010 21,870 22,010 36,240
2019/06/13 21,950 22,000 21,830 21,910 55,260
2019/06/12 22,030 22,150 22,030 22,050 21,740
2019/06/11 21,990 22,120 21,970 22,100 28,880
2019/06/10 22,030 22,060 21,970 22,010 46,320
2019/06/07 21,750 21,800 21,700 21,780 30,480
2019/06/06 21,630 21,730 21,630 21,650 16,090
2019/06/05 21,630 21,680 21,570 21,660 77,110
2019/06/04 21,290 21,330 21,160 21,260 25,850
2019/06/03 21,190 21,310 21,170 21,270 71,900
2019/05/31 21,680 21,700 21,440 21,440 87,120
2019/05/30 21,780 21,840 21,700 21,810 45,870
2019/05/29 21,940 21,960 21,780 21,880 29,480
2019/05/28 22,110 22,200 22,100 22,160 118,300
2019/05/27 22,080 22,120 22,030 22,090 15,950
2019/05/24 21,840 22,000 21,800 21,990 38,460
2019/05/23 22,090 22,110 21,970 22,030 38,110
2019/05/22 22,310 22,310 22,180 22,190 19,380
2019/05/21 22,120 22,230 22,070 22,190 32,290
2019/05/20 22,220 22,350 22,200 22,220 32,310
2019/05/17 22,180 22,310 22,100 22,160 40,720
2019/05/16 22,050 22,050 21,850 21,950 34,650
2019/05/15 22,020 22,090 21,870 22,070 43,230
2019/05/14 21,660 21,980 21,650 21,970 61,720
2019/05/13 22,090 22,180 22,040 22,080 45,480
2019/05/10 22,340 22,510 22,070 22,260 100,370
2019/05/09 22,430 22,470 22,230 22,320 67,630
2019/05/08 22,520 22,550 22,430 22,520 90,510
2019/05/07 23,080 23,080 22,820 22,860 71,520
2019/04/26 23,120 23,210 23,010 23,200 56,840
2019/04/25 23,140 23,270 23,100 23,250 109,190
2019/04/24 23,280 23,300 23,060 23,120 63,750
2019/04/23 23,170 23,200 23,050 23,180 32,280
2019/04/22 23,140 23,210 23,040 23,170 28,190
2019/04/19 23,180 23,180 23,090 23,120 73,300
2019/04/18 23,220 23,230 22,980 23,000 33,940
2019/04/17 23,190 23,280 23,130 23,220 53,360
2019/04/16 23,060 23,180 23,060 23,160 46,400
2019/04/15 23,020 23,130 23,020 23,090 84,050
2019/04/12 22,730 22,790 22,610 22,770 58,850
2019/04/11 22,560 22,630 22,540 22,620 51,480
2019/04/10 22,480 22,610 22,460 22,610 46,790
2019/04/09 22,670 22,730 22,610 22,700 24,260
2019/04/08 22,840 22,840 22,650 22,700 28,440
2019/04/05 22,660 22,760 22,660 22,730 51,180
2019/04/04 22,630 22,690 22,580 22,620 30,350
2019/04/03 22,460 22,630 22,390 22,600 54,110
2019/04/02 22,650 22,660 22,410 22,420 84,700
2019/04/01 22,460 22,590 22,380 22,410 115,590
2019/03/29 22,140 22,180 22,050 22,100 33,990
2019/03/28 22,080 22,090 21,860 21,900 54,980
2019/03/27 22,250 22,290 22,140 22,240 26,740
2019/03/26 21,880 22,170 21,880 22,130 76,810
2019/03/25 21,900 21,930 21,590 21,640 107,160
2019/03/22 22,350 22,390 22,210 22,270 37,800
2019/03/20 22,280 22,340 22,230 22,320 33,180
2019/03/19 22,320 22,320 22,160 22,280 22,600
2019/03/18 22,310 22,350 22,230 22,320 23,450
2019/03/15 22,120 22,240 22,100 22,190 36,140
2019/03/14 22,210 22,260 22,020 22,020 44,950
2019/03/13 22,160 22,200 21,910 22,020 36,800
2019/03/12 22,110 22,290 22,100 22,240 39,760
2019/03/11 21,790 21,860 21,650 21,830 35,680
2019/03/08 22,040 22,050 21,710 21,740 62,960
2019/03/07 22,190 22,200 22,130 22,180 28,170
2019/03/06 22,420 22,420 22,290 22,340 27,870
2019/03/05 22,450 22,530 22,390 22,460 27,620
2019/03/04 22,540 22,600 22,490 22,580 65,140
2019/03/01 22,220 22,370 22,220 22,350 49,370
2019/02/28 22,280 22,280 22,090 22,090 53,620
2019/02/27 22,230 22,300 22,230 22,290 24,130
2019/02/26 22,300 22,340 22,130 22,160 36,180
2019/02/25 22,290 22,310 22,220 22,250 32,930
2019/02/22 22,090 22,160 22,070 22,140 38,080
2019/02/21 22,120 22,270 22,030 22,190 39,530
2019/02/20 22,070 22,210 22,020 22,140 70,300
2019/02/19 21,970 22,050 21,930 22,020 42,690
2019/02/18 21,980 22,010 21,900 21,990 66,250
2019/02/15 21,700 21,710 21,550 21,580 47,860
2019/02/14 21,850 21,940 21,810 21,830 31,100
2019/02/13 21,730 21,920 21,690 21,840 59,460
2019/02/12 21,140 21,580 21,120 21,570 77,200
2019/02/08 21,170 21,240 21,000 21,030 63,590
2019/02/07 21,590 21,600 21,350 21,440 49,400
2019/02/06 21,640 21,660 21,560 21,580 33,500
2019/02/05 21,660 21,670 21,520 21,520 50,890
2019/02/04 21,510 21,610 21,510 21,570 44,600
2019/02/01 21,480 21,620 21,430 21,460 76,380
2019/01/31 21,570 21,580 21,380 21,460 74,520
2019/01/30 21,400 21,400 21,210 21,250 40,980
2019/01/29 21,210 21,360 21,090 21,330 49,850
2019/01/28 21,460 21,460 21,310 21,320 61,070
2019/01/25 21,310 21,530 21,300 21,470 54,870
2019/01/24 21,210 21,310 21,160 21,250 47,910
2019/01/23 21,140 21,380 21,140 21,280 43,800
2019/01/22 21,460 21,510 21,250 21,290 24,860
2019/01/21 21,570 21,600 21,370 21,400 63,970
2019/01/18 21,150 21,380 21,130 21,360 81,460
2019/01/17 21,240 21,240 21,030 21,070 26,580
2019/01/16 21,270 21,270 21,000 21,110 63,300
2019/01/15 20,900 21,260 20,860 21,220 76,830
2019/01/11 21,020 21,060 20,980 21,040 35,560
2019/01/10 20,950 21,030 20,780 20,830 84,530
2019/01/09 21,050 21,190 21,020 21,110 50,250
2019/01/08 20,860 21,020 20,780 20,900 57,570
2019/01/07 20,800 20,940 20,690 20,690 44,290
2019/01/04 20,140 20,190 19,890 20,190 103,040

このページの先頭へ