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
2020/12/30 28,470 28,470 28,230 28,370 47,630
2020/12/29 27,790 28,490 27,790 28,470 57,070
2020/12/28 27,530 27,700 27,500 27,690 22,120
2020/12/25 27,520 27,530 27,490 27,520 38,030
2020/12/24 27,500 27,600 27,440 27,510 41,830
2020/12/23 27,420 27,420 27,270 27,340 29,490
2020/12/22 27,410 27,480 27,210 27,250 53,220
2020/12/21 27,700 27,740 27,370 27,540 41,830
2020/12/18 27,620 27,660 27,560 27,600 33,870
2020/12/17 27,640 27,680 27,540 27,670 28,430
2020/12/16 27,690 27,710 27,570 27,600 14,700
2020/12/15 27,520 27,580 27,450 27,530 28,170
2020/12/14 27,550 27,710 27,540 27,580 44,840
2020/12/11 27,610 27,670 27,390 27,480 42,330
2020/12/10 27,530 27,690 27,480 27,590 38,260
2020/12/09 27,390 27,660 27,380 27,650 57,810
2020/12/08 27,240 27,370 27,160 27,310 26,390
2020/12/07 27,740 27,740 27,350 27,400 60,490
2020/12/04 27,570 27,650 27,500 27,620 77,150
2020/12/03 27,630 27,720 27,570 27,680 84,200
2020/12/02 27,740 27,740 27,540 27,640 28,010
2020/12/01 27,480 27,700 27,480 27,660 48,070
2020/11/30 27,710 27,720 27,250 27,300 50,910
2020/11/27 27,350 27,510 27,270 27,480 60,870
2020/11/26 27,110 27,400 27,090 27,400 23,850
2020/11/25 27,380 27,550 27,090 27,110 101,590
2020/11/24 26,780 27,090 26,780 27,000 75,760
2020/11/20 26,290 26,360 26,230 26,350 53,680
2020/11/19 26,440 26,470 26,290 26,410 61,790
2020/11/18 26,710 26,720 26,470 26,570 52,420
2020/11/17 26,940 26,940 26,690 26,840 73,870
2020/11/16 26,530 26,750 26,490 26,750 80,200
2020/11/13 26,250 26,270 26,020 26,190 40,470
2020/11/12 26,270 26,400 26,130 26,320 49,070
2020/11/11 25,980 26,210 25,950 26,180 78,560
2020/11/10 26,050 26,110 25,620 25,700 86,600
2020/11/09 25,340 25,760 25,330 25,650 72,680
2020/11/06 24,890 25,160 24,860 25,110 58,860
2020/11/05 24,660 24,950 24,640 24,930 111,130
2020/11/04 24,540 24,560 24,290 24,480 83,220
2020/11/02 23,850 24,100 23,850 24,050 61,590
2020/10/30 24,040 24,040 23,680 23,720 95,180
2020/10/29 23,910 24,100 23,890 24,060 54,160
2020/10/28 24,120 24,190 24,080 24,170 37,500
2020/10/27 24,130 24,220 24,000 24,210 61,400
2020/10/26 24,280 24,310 24,220 24,230 27,980
2020/10/23 24,310 24,330 24,220 24,270 36,190
2020/10/22 24,290 24,290 24,190 24,230 30,150
2020/10/21 24,370 24,450 24,350 24,390 22,450
2020/10/20 24,350 24,420 24,270 24,310 21,950
2020/10/19 24,290 24,460 24,290 24,420 59,510
2020/10/16 24,260 24,280 24,130 24,180 26,130
2020/10/15 24,300 24,330 24,210 24,250 43,180
2020/10/14 24,290 24,410 24,270 24,370 23,160
2020/10/13 24,390 24,400 24,250 24,330 28,340
2020/10/12 24,330 24,330 24,260 24,320 20,660
2020/10/09 24,470 24,480 24,300 24,360 34,390
2020/10/08 24,250 24,460 24,220 24,380 79,640
2020/10/07 24,020 24,170 24,020 24,170 20,850
2020/10/06 24,160 24,180 24,070 24,180 23,650
2020/10/05 24,000 24,110 24,000 24,040 20,620
2020/10/02 24,070 24,100 23,690 23,770 39,530
2020/09/30 24,230 24,270 23,910 23,910 44,550
2020/09/29 24,140 24,360 24,080 24,280 52,100
2020/09/28 23,980 24,090 23,900 24,070 37,660
2020/09/25 23,830 23,880 23,750 23,820 54,590
2020/09/24 23,780 23,820 23,620 23,680 171,370
2020/09/23 23,830 23,960 23,750 23,960 122,050
2020/09/18 23,940 23,990 23,890 23,960 99,480
2020/09/17 24,000 24,040 23,870 23,910 37,530
2020/09/16 24,040 24,100 24,000 24,070 51,890
2020/09/15 24,070 24,080 23,960 24,050 77,010
2020/09/14 24,110 24,190 24,110 24,170 89,030
2020/09/11 23,820 24,010 23,780 23,990 105,170
2020/09/10 23,820 23,840 23,730 23,840 43,890
2020/09/09 23,540 23,640 23,470 23,630 61,580
2020/09/08 23,800 23,880 23,730 23,880 39,660
2020/09/07 23,750 23,810 23,690 23,700 50,620
2020/09/04 23,680 23,860 23,670 23,800 89,870
2020/09/03 24,190 24,200 24,030 24,070 76,300
2020/09/02 23,890 23,890 23,770 23,850 62,570
2020/09/01 23,700 23,800 23,650 23,740 43,830
2020/08/31 23,810 23,940 23,750 23,760 95,150
2020/08/28 23,860 23,980 23,150 23,500 398,510
2020/08/27 23,930 23,940 23,760 23,780 29,860
2020/08/26 23,860 23,950 23,800 23,860 33,470
2020/08/25 23,870 24,020 23,830 23,890 95,370
2020/08/24 23,520 23,600 23,440 23,570 43,510
2020/08/21 23,610 23,720 23,510 23,550 32,940
2020/08/20 23,600 23,650 23,430 23,460 36,220
2020/08/19 23,590 23,740 23,550 23,700 26,590
2020/08/18 23,690 23,710 23,530 23,650 47,540
2020/08/17 23,790 23,840 23,660 23,710 36,840
2020/08/14 23,930 23,930 23,820 23,880 79,520
2020/08/13 23,770 23,910 23,740 23,860 118,060
2020/08/12 23,340 23,450 23,260 23,410 128,000
2020/08/11 23,120 23,340 23,100 23,340 27,860
2020/08/07 23,000 23,000 22,780 22,890 29,200
2020/08/06 23,050 23,170 22,940 22,980 25,590
2020/08/05 23,070 23,130 22,950 23,090 42,300
2020/08/04 22,980 23,180 22,980 23,180 43,100
2020/08/03 22,560 22,780 22,490 22,750 43,640
2020/07/31 22,860 22,880 22,270 22,270 61,950
2020/07/30 23,100 23,120 22,910 22,910 27,240
2020/07/29 23,130 23,150 22,950 22,960 28,300
2020/07/28 23,320 23,420 23,230 23,240 27,370
2020/07/27 23,060 23,320 23,000 23,280 72,690
2020/07/22 23,400 23,450 23,320 23,340 61,210
2020/07/21 23,420 23,510 23,390 23,470 50,700
2020/07/20 23,380 23,380 23,170 23,290 27,110
2020/07/17 23,400 23,450 23,240 23,270 30,070
2020/07/16 23,520 23,520 23,340 23,360 50,350
2020/07/15 23,440 23,550 23,410 23,530 66,030
2020/07/14 23,190 23,260 23,130 23,180 52,930
2020/07/13 23,230 23,360 23,150 23,340 84,990
2020/07/10 23,160 23,160 22,890 22,900 51,450
2020/07/09 23,130 23,280 23,070 23,130 54,410
2020/07/08 23,090 23,260 23,020 23,020 35,820
2020/07/07 23,260 23,360 23,130 23,180 47,120
2020/07/06 23,290 23,690 23,290 23,680 112,040
2020/07/03 23,260 23,280 23,110 23,250 36,610
2020/07/02 23,160 23,230 23,030 23,110 72,340
2020/07/01 23,340 23,340 23,000 23,070 56,540
2020/06/30 23,390 23,420 23,240 23,240 44,630
2020/06/29 23,210 23,250 22,930 22,970 103,000
2020/06/26 23,430 23,540 23,360 23,460 58,420
2020/06/25 23,210 23,360 23,090 23,220 88,120
2020/06/24 23,510 23,630 23,440 23,480 47,200
2020/06/23 23,600 23,650 23,190 23,500 86,810
2020/06/22 23,290 23,530 23,240 23,360 62,810
2020/06/19 23,490 23,500 23,300 23,400 54,450
2020/06/18 23,340 23,380 23,060 23,300 55,450
2020/06/17 23,480 23,490 23,260 23,390 74,020
2020/06/16 23,070 23,580 23,020 23,510 105,510
2020/06/15 23,070 23,190 22,470 22,470 172,080
2020/06/12 22,940 23,300 22,710 23,250 228,840
2020/06/11 23,760 23,910 23,430 23,430 186,180
2020/06/10 23,900 24,150 23,870 24,090 215,230
2020/06/09 24,110 24,170 23,900 24,070 117,020
2020/06/08 24,170 24,170 24,010 24,130 117,460
2020/06/05 23,610 23,820 23,540 23,800 73,940
2020/06/04 23,890 23,910 23,470 23,640 166,430
2020/06/03 23,720 23,800 23,430 23,580 263,180
2020/06/02 23,120 23,350 23,050 23,270 126,580
2020/06/01 22,860 23,100 22,840 22,980 147,620
2020/05/29 22,710 22,880 22,630 22,790 102,500
2020/05/28 22,620 22,850 22,490 22,850 129,890
2020/05/27 22,140 22,380 22,050 22,330 204,730
2020/05/26 21,840 22,240 21,820 22,190 187,300
2020/05/25 21,590 21,610 21,450 21,610 59,730
2020/05/22 21,460 21,490 21,200 21,250 63,070
2020/05/21 21,590 21,630 21,370 21,430 82,870
2020/05/20 21,320 21,570 21,310 21,480 58,510
2020/05/19 21,510 21,530 21,310 21,330 91,680
2020/05/18 20,980 21,060 20,850 21,010 33,730
2020/05/15 21,020 21,050 20,670 20,890 67,480
2020/05/14 20,970 21,040 20,750 20,750 61,400
2020/05/13 20,940 21,190 20,910 21,140 57,570
2020/05/12 21,300 21,320 21,160 21,260 36,770
2020/05/11 21,200 21,400 21,180 21,260 42,030
2020/05/08 20,810 21,040 20,750 21,030 63,390
2020/05/07 20,270 20,570 20,260 20,490 53,450
2020/05/01 20,800 20,800 20,380 20,470 94,940
2020/04/30 21,140 21,230 21,040 21,040 137,500
2020/04/28 20,620 20,680 20,480 20,590 50,820
2020/04/27 20,310 20,650 20,280 20,600 151,400
2020/04/24 20,150 20,180 19,990 20,080 47,810
2020/04/23 20,110 20,240 20,040 20,220 45,680
2020/04/22 19,920 19,950 19,670 19,930 105,360
2020/04/21 20,290 20,370 20,020 20,100 150,500
2020/04/20 20,430 20,620 20,430 20,500 43,160
2020/04/17 20,500 20,760 20,450 20,710 123,010
2020/04/16 20,080 20,180 19,970 20,110 115,250
2020/04/15 20,380 20,500 20,290 20,380 43,950
2020/04/14 19,940 20,550 19,910 20,470 82,420
2020/04/13 20,080 20,190 19,820 19,820 51,400
2020/04/10 20,370 20,370 20,070 20,280 270,580
2020/04/09 20,170 20,220 19,970 20,140 51,750
2020/04/08 19,820 20,280 19,530 20,140 107,440
2020/04/07 19,810 20,000 19,350 19,780 154,090
2020/04/06 18,590 19,480 18,550 19,410 104,030
2020/04/03 18,700 18,840 18,400 18,600 66,410
2020/04/02 18,650 18,900 18,450 18,570 108,250
2020/04/01 19,380 19,580 18,650 18,830 76,870
2020/03/31 19,970 20,150 19,650 19,670 109,110
2020/03/30 19,390 19,840 19,350 19,840 136,320
2020/03/27 19,880 19,980 19,440 19,790 93,350
2020/03/26 19,550 19,740 19,120 19,310 80,530
2020/03/25 19,600 20,200 19,450 20,200 114,360
2020/03/24 18,210 18,730 18,130 18,700 160,990
2020/03/23 17,140 17,600 17,020 17,420 107,120
2020/03/19 17,670 17,770 16,910 17,140 117,280
2020/03/18 17,720 17,980 17,250 17,280 95,830
2020/03/17 17,180 18,100 16,900 17,540 133,870
2020/03/16 18,180 18,450 17,500 17,500 112,630
2020/03/13 17,720 18,760 17,250 18,070 306,510
2020/03/12 19,630 19,780 18,950 19,190 209,100
2020/03/11 20,360 20,650 20,040 20,080 110,120
2020/03/10 19,970 20,640 19,530 20,530 117,190
2020/03/09 20,590 20,630 20,140 20,280 173,150
2020/03/06 21,700 21,770 21,320 21,430 139,910
2020/03/05 22,140 22,150 21,930 22,070 57,000
2020/03/04 21,620 21,960 21,580 21,840 76,850
2020/03/03 22,440 22,470 21,830 21,830 150,660
2020/03/02 21,560 22,310 21,530 22,090 143,680
2020/02/28 22,130 22,130 21,640 21,770 234,440
2020/02/27 23,030 23,030 22,590 22,720 154,440
2020/02/26 23,100 23,220 22,880 23,180 174,940
2020/02/25 23,150 23,500 23,120 23,370 175,210
2020/02/21 24,200 24,360 24,150 24,150 24,240
2020/02/20 24,460 24,590 24,200 24,260 38,700
2020/02/19 24,090 24,240 24,020 24,170 40,610
2020/02/18 24,170 24,190 23,910 23,970 57,810
2020/02/17 24,280 24,340 24,120 24,310 37,060
2020/02/14 24,470 24,520 24,390 24,470 57,780
2020/02/13 24,660 24,700 24,580 24,600 30,820
2020/02/12 24,640 24,670 24,530 24,670 21,990
2020/02/10 24,400 24,570 24,400 24,490 22,470
2020/02/07 24,750 24,760 24,540 24,610 25,850
2020/02/06 24,450 24,800 24,440 24,670 96,010
2020/02/05 24,120 24,190 24,020 24,100 39,090
2020/02/04 23,620 23,880 23,610 23,850 51,400
2020/02/03 23,530 23,790 23,510 23,730 59,740
2020/01/31 23,920 24,200 23,910 23,980 53,960
2020/01/30 24,040 24,080 23,650 23,730 92,350
2020/01/29 24,080 24,160 23,990 24,160 29,330
2020/01/28 23,910 24,010 23,880 24,000 78,950
2020/01/27 24,120 24,240 24,080 24,110 74,560
2020/01/24 24,660 24,660 24,550 24,620 35,440
2020/01/23 24,630 24,700 24,560 24,560 48,810
2020/01/22 24,610 24,830 24,610 24,830 25,450
2020/01/21 24,860 24,870 24,630 24,630 37,130
2020/01/20 24,890 24,910 24,860 24,900 22,980
2020/01/17 24,900 24,920 24,820 24,840 35,970
2020/01/16 24,770 24,770 24,710 24,750 24,430
2020/01/15 24,730 24,780 24,670 24,700 21,740
2020/01/14 24,790 24,840 24,750 24,790 48,170
2020/01/10 24,570 24,700 24,570 24,650 30,270
2020/01/09 24,340 24,560 24,330 24,530 72,650
2020/01/08 23,950 24,090 23,720 23,980 97,510
2020/01/07 24,090 24,360 24,070 24,360 29,180
2020/01/06 24,060 24,100 23,920 23,960 50,900

このページの先頭へ