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
2022/12/30 27,185 27,250 27,020 27,035 26,100
2022/12/29 27,020 27,100 26,890 27,100 52,290
2022/12/28 27,200 27,300 27,095 27,300 21,350
2022/12/27 27,480 27,535 27,360 27,360 16,980
2022/12/26 27,195 27,350 27,195 27,300 12,380
2022/12/23 27,110 27,195 27,005 27,140 30,270
2022/12/22 27,505 27,520 27,310 27,415 20,420
2022/12/21 27,460 27,520 27,170 27,300 56,100
2022/12/20 28,190 28,270 27,325 27,500 100,140
2022/12/19 28,215 28,285 28,085 28,160 56,880
2022/12/16 28,595 28,640 28,435 28,475 65,340
2022/12/15 28,950 29,115 28,950 28,990 10,190
2022/12/14 28,985 29,155 28,950 29,135 23,710
2022/12/13 29,010 29,065 28,860 28,920 12,600
2022/12/12 28,655 28,810 28,655 28,795 24,780
2022/12/09 28,615 28,905 28,615 28,850 36,260
2022/12/08 28,555 28,600 28,355 28,530 29,430
2022/12/07 28,605 28,730 28,600 28,620 22,310
2022/12/06 28,635 28,885 28,635 28,855 19,050
2022/12/05 28,725 28,805 28,650 28,780 11,470
2022/12/02 28,980 28,980 28,615 28,730 52,150
2022/12/01 29,410 29,450 29,205 29,210 43,020
2022/11/30 28,855 28,925 28,765 28,910 34,100
2022/11/29 28,950 29,015 28,865 28,990 32,870
2022/11/28 29,190 29,225 29,020 29,120 24,340
2022/11/25 29,335 29,370 29,235 29,270 13,810
2022/11/24 29,360 29,480 29,345 29,345 40,300
2022/11/22 28,990 29,165 28,990 29,085 39,300
2022/11/21 28,910 28,960 28,810 28,900 16,620
2022/11/18 28,950 29,015 28,840 28,845 21,500
2022/11/17 28,865 28,990 28,865 28,890 17,490
2022/11/16 28,950 29,040 28,695 29,000 24,310
2022/11/15 28,875 29,000 28,860 28,950 20,960
2022/11/14 29,150 29,195 28,940 28,940 19,160
2022/11/11 29,115 29,300 29,045 29,240 96,130
2022/11/10 28,385 28,410 28,300 28,395 13,000
2022/11/09 28,885 28,900 28,640 28,675 12,280
2022/11/08 28,650 28,895 28,650 28,830 34,640
2022/11/07 28,335 28,520 28,285 28,455 33,360
2022/11/04 28,185 28,275 27,955 28,120 41,980
2022/11/02 28,525 28,640 28,525 28,630 12,520
2022/11/01 28,555 28,620 28,480 28,605 20,950
2022/10/31 28,425 28,530 28,350 28,515 25,280
2022/10/28 27,955 28,190 27,900 28,045 19,820
2022/10/27 28,355 28,385 28,265 28,265 9,850
2022/10/26 28,350 28,520 28,345 28,370 37,330
2022/10/25 28,090 28,260 28,020 28,155 19,040
2022/10/24 28,180 28,245 27,900 27,900 24,840
2022/10/21 27,865 27,900 27,795 27,795 50,250
2022/10/20 27,900 28,020 27,795 27,935 28,230
2022/10/19 28,155 28,310 28,130 28,205 45,840
2022/10/18 28,160 28,195 27,865 28,095 32,250
2022/10/17 27,670 27,740 27,555 27,700 33,040
2022/10/14 27,760 28,105 27,710 28,040 127,470
2022/10/13 27,320 27,320 27,135 27,135 16,380
2022/10/12 27,275 27,405 27,220 27,300 48,850
2022/10/11 27,600 27,615 27,280 27,310 47,510
2022/10/07 27,865 28,125 27,845 28,050 15,140
2022/10/06 28,070 28,330 28,070 28,255 124,990
2022/10/05 28,105 28,130 27,965 28,060 71,470
2022/10/04 27,595 27,925 27,570 27,925 54,870
2022/10/03 26,630 27,120 26,515 27,095 40,120
2022/09/30 27,120 27,150 26,700 26,790 38,600
2022/09/29 27,335 27,400 27,150 27,365 39,180
2022/09/28 27,175 27,215 26,630 26,835 105,490
2022/09/27 27,270 27,365 27,205 27,255 33,910
2022/09/26 27,425 27,435 27,115 27,135 99,560
2022/09/22 27,770 27,915 27,665 27,880 71,440
2022/09/21 28,170 28,175 28,005 28,035 37,710
2022/09/20 28,550 28,635 28,345 28,410 18,740
2022/09/16 28,335 28,365 28,240 28,280 33,990
2022/09/15 28,605 28,660 28,525 28,585 30,840
2022/09/14 28,535 28,755 28,510 28,565 59,790
2022/09/13 29,310 29,405 29,270 29,365 23,180
2022/09/12 29,245 29,355 29,175 29,260 41,170
2022/09/09 28,935 29,020 28,825 28,965 34,170
2022/09/08 28,470 28,810 28,460 28,800 49,110
2022/09/07 28,250 28,255 27,975 28,160 47,530
2022/09/06 28,375 28,535 28,280 28,320 11,610
2022/09/05 28,295 28,385 28,225 28,330 18,140
2022/09/02 28,480 28,480 28,295 28,350 39,250
2022/09/01 28,525 28,545 28,310 28,390 55,140
2022/08/31 28,630 28,830 28,600 28,820 37,800
2022/08/30 28,790 28,965 28,670 28,940 28,900
2022/08/29 28,635 28,680 28,490 28,595 79,350
2022/08/26 29,400 29,520 29,350 29,355 16,620
2022/08/25 29,120 29,255 29,085 29,205 22,390
2022/08/24 29,200 29,235 28,995 29,055 13,750
2022/08/23 29,285 29,285 29,110 29,175 24,780
2022/08/22 29,325 29,550 29,290 29,500 10,930
2022/08/19 29,830 29,885 29,650 29,660 19,880
2022/08/18 29,690 29,740 29,580 29,680 31,720
2022/08/17 29,680 29,955 29,680 29,945 159,410
2022/08/16 29,595 29,660 29,480 29,610 36,400
2022/08/15 29,385 29,620 29,380 29,605 74,540
2022/08/12 28,890 29,265 28,890 29,265 99,120
2022/08/10 28,620 28,630 28,440 28,530 17,640
2022/08/09 28,845 28,895 28,675 28,725 26,910
2022/08/08 28,770 28,990 28,770 28,970 38,530
2022/08/05 28,570 28,900 28,565 28,880 44,400
2022/08/04 28,675 28,715 28,590 28,625 58,710
2022/08/03 28,425 28,540 28,340 28,450 14,720
2022/08/02 28,525 28,550 28,230 28,300 30,400
2022/08/01 28,510 28,695 28,465 28,690 22,000
2022/07/29 28,640 28,715 28,440 28,505 30,470
2022/07/28 28,710 28,735 28,350 28,515 19,620
2022/07/27 28,255 28,470 28,225 28,415 14,840
2022/07/26 28,350 28,415 28,240 28,355 29,760
2022/07/25 28,395 28,540 28,355 28,410 26,320
2022/07/22 28,500 28,660 28,420 28,610 83,490
2022/07/21 28,290 28,490 28,260 28,480 85,700
2022/07/20 28,090 28,395 28,065 28,395 360,970
2022/07/19 27,670 27,730 27,470 27,640 24,720
2022/07/15 27,465 27,555 27,250 27,500 34,100
2022/07/14 27,020 27,390 26,985 27,335 226,870
2022/07/13 27,060 27,230 27,060 27,165 13,220
2022/07/12 27,345 27,375 26,955 27,030 36,460
2022/07/11 27,600 27,750 27,400 27,475 43,690
2022/07/08 27,310 27,565 27,250 27,285 40,560
2022/07/07 26,960 27,200 26,800 27,165 29,330
2022/07/06 27,280 27,450 27,200 27,235 49,530
2022/07/05 27,595 27,700 27,475 27,570 26,510
2022/07/04 27,265 27,420 27,085 27,325 28,490
2022/07/01 27,580 27,700 26,990 27,125 76,100
2022/06/30 27,930 27,930 27,490 27,565 33,190
2022/06/29 27,965 28,045 27,870 27,995 35,810
2022/06/28 27,935 28,190 27,935 28,185 65,730
2022/06/27 27,940 28,100 27,820 28,045 43,180
2022/06/24 27,315 27,665 27,290 27,665 47,810
2022/06/23 27,250 27,545 27,165 27,310 16,800
2022/06/22 27,585 27,595 27,280 27,285 17,800
2022/06/21 27,220 27,570 27,120 27,385 33,010
2022/06/20 27,325 27,325 26,630 26,890 49,550
2022/06/17 26,820 27,205 26,780 27,100 115,780
2022/06/16 27,965 28,115 27,585 27,595 46,100
2022/06/15 27,770 27,790 27,470 27,470 63,150
2022/06/14 27,585 27,825 27,500 27,795 113,880
2022/06/13 28,340 28,380 28,115 28,190 87,010
2022/06/10 29,240 29,250 29,005 29,015 39,970
2022/06/09 29,415 29,610 29,415 29,485 32,350
2022/06/08 29,330 29,460 29,310 29,460 35,910
2022/06/07 29,175 29,310 29,070 29,165 38,290
2022/06/06 28,720 29,190 28,710 29,120 62,110
2022/06/03 28,945 28,980 28,820 28,970 64,920
2022/06/02 28,560 28,630 28,435 28,595 12,100
2022/06/01 28,460 28,680 28,460 28,650 34,830
2022/05/31 28,520 28,660 28,435 28,450 17,090
2022/05/30 28,310 28,585 28,230 28,565 48,280
2022/05/27 28,175 28,190 27,890 27,935 17,450
2022/05/26 27,845 28,070 27,750 27,775 18,830
2022/05/25 27,900 27,955 27,740 27,850 15,370
2022/05/24 28,160 28,175 27,900 27,900 22,460
2022/05/23 28,150 28,220 27,995 28,180 30,500
2022/05/20 27,610 27,930 27,585 27,915 31,210
2022/05/19 27,315 27,605 27,280 27,555 39,280
2022/05/18 27,990 28,230 27,910 28,075 47,770
2022/05/17 27,680 27,870 27,600 27,805 18,000
2022/05/16 27,990 28,005 27,600 27,705 28,450
2022/05/13 27,060 27,620 27,060 27,570 27,650
2022/05/12 27,020 27,150 26,800 26,895 46,090
2022/05/11 27,195 27,425 27,120 27,375 34,830
2022/05/10 27,230 27,385 26,890 27,300 66,970
2022/05/09 27,830 27,885 27,455 27,465 30,880
2022/05/06 27,890 28,245 27,700 28,165 41,600
2022/05/02 27,875 28,110 27,755 27,950 27,860
2022/04/28 27,555 28,020 27,475 28,005 45,610
2022/04/27 27,310 27,535 27,170 27,495 82,470
2022/04/26 27,950 27,960 27,730 27,835 27,210
2022/04/25 27,715 27,910 27,620 27,735 46,550
2022/04/22 28,285 28,340 28,050 28,280 46,980
2022/04/21 28,405 28,755 28,405 28,730 27,300
2022/04/20 28,400 28,550 28,225 28,385 43,400
2022/04/19 28,255 28,265 27,920 28,155 25,210
2022/04/18 27,955 28,000 27,710 27,955 22,110
2022/04/15 28,010 28,370 27,930 28,275 22,620
2022/04/14 28,070 28,370 28,055 28,325 22,410
2022/04/13 27,550 28,035 27,525 28,015 33,600
2022/04/12 27,710 27,820 27,435 27,460 31,310
2022/04/11 28,030 28,160 27,870 27,985 38,560
2022/04/08 28,280 28,350 27,910 28,145 37,330
2022/04/07 28,125 28,130 27,955 28,065 76,600
2022/04/06 28,685 28,700 28,380 28,535 66,290
2022/04/05 29,145 29,170 28,850 28,995 45,970
2022/04/04 28,840 28,945 28,760 28,935 16,020
2022/04/01 28,765 28,920 28,580 28,880 49,260
2022/03/31 28,940 29,300 28,940 29,000 30,480
2022/03/30 29,465 29,480 28,915 29,205 54,510
2022/03/29 29,110 29,350 29,015 29,350 45,190
2022/03/28 29,030 29,040 28,760 28,925 34,370
2022/03/25 29,295 29,320 28,905 29,110 72,250
2022/03/24 28,585 29,075 28,570 29,075 51,340
2022/03/23 28,615 29,010 28,615 28,985 96,870
2022/03/22 28,070 28,220 28,045 28,160 45,100
2022/03/18 27,520 27,780 27,515 27,740 59,950
2022/03/17 27,390 27,620 27,290 27,550 58,540
2022/03/16 26,450 26,710 26,340 26,630 50,720
2022/03/15 26,085 26,300 26,085 26,225 24,600
2022/03/14 26,225 26,520 26,170 26,175 50,600
2022/03/11 26,265 26,325 25,840 26,045 41,940
2022/03/10 26,270 26,600 26,245 26,550 81,250
2022/03/09 25,745 25,945 25,535 25,570 42,660
2022/03/08 25,715 26,180 25,615 25,645 70,500
2022/03/07 26,290 26,350 25,870 26,090 134,640
2022/03/04 27,340 27,340 26,660 26,890 93,360
2022/03/03 27,595 27,630 27,410 27,495 24,470
2022/03/02 27,370 27,500 27,225 27,285 42,710
2022/03/01 27,760 27,940 27,750 27,755 24,750
2022/02/28 27,360 27,570 27,165 27,445 75,990
2022/02/25 27,150 27,390 27,110 27,390 82,700
2022/02/24 27,145 27,245 26,645 26,865 64,360
2022/02/22 27,335 27,450 27,140 27,330 84,900
2022/02/21 27,580 27,920 27,455 27,835 27,520
2022/02/18 27,790 28,140 27,710 28,040 41,400
2022/02/17 28,355 28,360 27,990 28,160 40,620
2022/02/16 28,365 28,410 28,270 28,405 29,180
2022/02/15 28,060 28,080 27,650 27,755 27,330
2022/02/14 28,040 28,100 27,865 27,995 30,730
2022/02/10 28,785 28,820 28,510 28,655 23,530
2022/02/09 28,425 28,555 28,350 28,530 26,950
2022/02/08 28,215 28,395 28,210 28,210 14,910
2022/02/07 28,205 28,230 28,005 28,170 17,700
2022/02/04 28,050 28,385 28,000 28,360 29,750
2022/02/03 28,155 28,245 28,095 28,180 24,290
2022/02/02 28,220 28,495 28,220 28,465 41,090
2022/02/01 28,225 28,340 27,935 28,000 40,700
2022/01/31 27,585 28,055 27,435 27,930 18,900
2022/01/28 27,430 27,675 27,195 27,625 38,940
2022/01/27 28,075 28,120 26,955 27,050 92,910
2022/01/26 28,035 28,100 27,770 27,930 42,420
2022/01/25 28,385 28,405 27,810 28,045 85,590
2022/01/24 28,160 28,570 28,130 28,525 47,830
2022/01/21 28,225 28,530 28,060 28,460 47,700
2022/01/20 28,290 28,820 28,150 28,710 36,490
2022/01/19 28,770 28,830 28,245 28,400 117,010
2022/01/18 29,420 29,660 29,090 29,200 44,280
2022/01/17 29,295 29,420 29,250 29,300 16,950
2022/01/14 29,210 29,225 28,835 29,080 89,260
2022/01/13 29,620 29,625 29,435 29,450 26,530
2022/01/12 29,440 29,780 29,440 29,745 26,890
2022/01/11 29,360 29,450 29,050 29,190 49,700
2022/01/07 29,685 29,790 29,260 29,450 56,540
2022/01/06 30,010 30,100 29,470 29,500 89,500
2022/01/05 30,270 30,380 30,200 30,340 32,830
2022/01/04 30,060 30,320 29,960 30,270 69,920

このページの先頭へ