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
2023/12/29 34,780 34,930 34,600 34,800 19,734
2023/12/28 34,730 34,870 34,680 34,830 77,126
2023/12/27 34,750 34,990 34,750 34,900 44,637
2023/12/26 34,520 34,540 34,400 34,500 14,092
2023/12/25 34,660 34,660 34,450 34,490 5,331
2023/12/22 34,490 34,590 34,360 34,360 11,990
2023/12/21 34,500 34,530 34,310 34,330 24,627
2023/12/20 34,700 35,070 34,700 34,970 49,409
2023/12/19 34,030 34,440 33,850 34,440 19,981
2023/12/18 33,990 33,990 33,740 33,950 19,999
2023/12/15 33,970 34,330 33,960 34,210 17,682
2023/12/14 34,260 34,380 33,700 33,870 24,817
2023/12/13 34,190 34,310 34,070 34,120 11,755
2023/12/12 34,350 34,400 34,000 34,040 12,512
2023/12/11 33,900 34,140 33,880 34,030 34,801
2023/12/08 33,730 33,780 33,390 33,490 52,604
2023/12/07 34,340 34,400 34,010 34,080 52,339
2023/12/06 34,130 34,670 34,120 34,670 14,838
2023/12/05 34,230 34,290 33,920 33,990 18,446
2023/12/04 34,570 34,570 34,230 34,410 13,005
2023/12/01 34,800 34,810 34,620 34,680 7,912
2023/11/30 34,470 34,690 34,370 34,680 9,220
2023/11/29 34,480 34,740 34,400 34,550 16,496
2023/11/28 34,750 34,750 34,520 34,640 8,285
2023/11/27 34,970 35,040 34,620 34,640 16,615
2023/11/24 35,020 35,060 34,860 34,860 16,379
2023/11/22 34,400 34,820 34,360 34,680 8,684
2023/11/21 34,690 34,700 34,480 34,600 15,757
2023/11/20 34,780 35,110 34,580 34,590 52,472
2023/11/17 34,530 34,820 34,480 34,800 15,838
2023/11/16 34,620 34,850 34,450 34,620 27,021
2023/11/15 34,440 34,790 34,410 34,770 87,605
2023/11/14 33,990 34,050 33,860 33,910 16,400
2023/11/13 34,080 34,110 33,690 33,750 17,994
2023/11/10 33,660 33,790 33,430 33,770 26,398
2023/11/09 33,470 33,920 33,380 33,860 31,259
2023/11/08 33,710 33,710 33,220 33,340 13,168
2023/11/07 33,760 33,760 33,440 33,440 14,887
2023/11/06 33,790 33,960 33,750 33,900 70,511
2023/11/02 33,230 33,260 33,050 33,140 27,655
2023/11/01 32,510 32,760 32,510 32,740 68,452
2023/10/31 31,830 32,100 31,680 32,040 27,880
2023/10/30 31,800 31,880 31,670 31,830 16,458
2023/10/27 31,900 32,220 31,820 32,150 20,744
2023/10/26 31,940 32,020 31,700 31,700 58,745
2023/10/25 32,490 32,630 32,350 32,390 17,065
2023/10/24 32,310 32,360 31,680 32,250 72,996
2023/10/23 32,330 32,330 32,120 32,150 15,816
2023/10/20 32,400 32,580 32,260 32,430 19,574
2023/10/19 32,710 32,830 32,560 32,570 35,002
2023/10/18 33,210 33,280 33,030 33,250 10,704
2023/10/17 33,260 33,440 33,070 33,190 15,559
2023/10/16 33,110 33,120 32,720 32,820 21,845
2023/10/13 33,530 33,710 33,430 33,510 17,956
2023/10/12 33,330 33,680 33,330 33,660 31,550
2023/10/11 33,020 33,210 32,980 33,100 16,785
2023/10/10 32,500 32,990 32,500 32,900 24,299
2023/10/06 32,130 32,310 32,060 32,170 19,125
2023/10/05 31,900 32,230 31,700 32,230 44,595
2023/10/04 31,860 31,970 31,610 31,680 105,893
2023/10/03 32,780 32,780 32,310 32,390 77,347
2023/10/02 33,280 33,580 32,940 32,940 19,544
2023/09/29 33,200 33,200 32,880 33,040 17,720
2023/09/28 33,300 33,350 32,840 33,000 39,535
2023/09/27 33,030 33,300 32,910 33,300 11,881
2023/09/26 33,650 33,650 33,290 33,320 18,513
2023/09/25 33,470 33,700 33,350 33,660 8,881
2023/09/22 33,160 33,500 33,110 33,370 18,449
2023/09/21 33,850 33,910 33,530 33,580 14,404
2023/09/20 34,270 34,270 33,980 34,010 15,760
2023/09/19 34,240 34,300 34,100 34,220 13,228
2023/09/15 34,420 34,630 34,390 34,560 33,721
2023/09/14 33,900 34,220 33,840 34,170 28,177
2023/09/13 33,760 33,860 33,590 33,690 15,111
2023/09/12 33,610 33,780 33,460 33,780 12,863
2023/09/11 33,670 33,720 33,350 33,450 32,436
2023/09/08 33,850 33,900 33,480 33,580 33,762
2023/09/07 34,100 34,310 33,960 33,990 14,598
2023/09/06 34,070 34,270 34,070 34,220 23,731
2023/09/05 33,910 33,990 33,750 33,990 18,073
2023/09/04 33,780 33,890 33,690 33,890 23,412
2023/09/01 33,470 33,820 33,450 33,710 57,198
2023/08/31 33,310 33,660 33,310 33,560 15,827
2023/08/30 33,390 33,520 33,260 33,280 25,799
2023/08/29 33,250 33,330 33,130 33,150 13,338
2023/08/28 32,860 33,150 32,810 33,140 25,562
2023/08/25 32,690 32,760 32,490 32,570 26,180
2023/08/24 33,120 33,240 33,020 33,220 19,845
2023/08/23 32,660 32,980 32,650 32,970 9,582
2023/08/22 32,750 32,830 32,620 32,790 8,842
2023/08/21 32,470 32,690 32,330 32,460 14,804
2023/08/18 32,260 32,570 32,170 32,380 15,976
2023/08/17 32,580 32,620 32,220 32,540 34,847
2023/08/16 32,880 32,930 32,700 32,730 42,083
2023/08/15 33,300 33,350 33,160 33,160 9,579
2023/08/14 33,430 33,570 32,970 33,000 13,358
2023/08/10 33,000 33,450 32,970 33,430 20,724
2023/08/09 33,250 33,350 33,120 33,150 11,057
2023/08/08 33,390 33,490 33,200 33,300 11,265
2023/08/07 32,860 33,250 32,760 33,200 15,990
2023/08/04 32,960 33,230 32,870 33,140 24,836
2023/08/03 33,330 33,400 33,090 33,130 35,750
2023/08/02 34,100 34,100 33,580 33,670 39,604
2023/08/01 34,250 34,460 34,170 34,430 16,448
2023/07/31 34,060 34,380 33,970 34,150 41,070
2023/07/28 33,400 33,810 32,970 33,700 75,950
2023/07/27 33,470 33,900 33,410 33,850 15,802
2023/07/26 33,630 33,670 33,440 33,600 8,084
2023/07/25 33,690 33,690 33,470 33,630 17,137
2023/07/24 33,610 33,760 33,510 33,650 26,711
2023/07/21 33,230 33,410 33,020 33,270 17,546
2023/07/20 33,780 33,810 33,410 33,410 19,931
2023/07/19 33,800 33,840 33,630 33,840 18,679
2023/07/18 33,410 33,670 33,280 33,480 20,141
2023/07/14 33,770 33,790 33,180 33,380 23,482
2023/07/13 33,040 33,440 32,890 33,390 15,085
2023/07/12 33,280 33,280 32,720 32,880 24,066
2023/07/11 33,360 33,420 33,020 33,170 16,458
2023/07/10 33,320 33,520 32,990 33,160 44,290
2023/07/07 33,490 33,700 33,320 33,370 28,300
2023/07/06 34,130 34,210 33,650 33,760 82,160
2023/07/05 34,750 34,980 34,690 34,920 51,780
2023/07/04 35,060 35,090 34,890 34,970 57,410
2023/07/03 35,090 35,330 35,090 35,290 41,890
2023/06/30 34,660 34,780 34,460 34,760 32,060
2023/06/29 34,850 35,090 34,740 34,800 47,590
2023/06/28 34,290 34,690 34,140 34,690 135,740
2023/06/27 34,110 34,160 33,770 34,030 38,640
2023/06/26 34,110 34,380 33,870 34,220 22,380
2023/06/23 35,010 35,060 34,060 34,260 38,920
2023/06/22 34,960 35,170 34,740 34,780 25,750
2023/06/21 34,700 35,190 34,660 35,130 26,570
2023/06/20 34,790 35,010 34,590 34,920 24,970
2023/06/19 35,350 35,360 34,730 34,930 55,720
2023/06/16 34,960 35,320 34,700 35,280 63,520
2023/06/15 35,030 35,300 34,920 35,020 75,470
2023/06/14 34,900 35,190 34,720 35,050 46,770
2023/06/13 34,140 34,630 34,140 34,550 49,220
2023/06/12 33,900 33,990 33,730 33,940 21,620
2023/06/09 33,440 33,770 33,380 33,730 25,190
2023/06/08 33,350 33,480 32,850 33,100 26,060
2023/06/07 34,120 34,200 33,350 33,350 73,620
2023/06/06 33,480 34,010 33,390 34,010 56,430
2023/06/05 33,360 33,670 33,260 33,660 64,790
2023/06/02 32,750 32,980 32,710 32,980 24,900
2023/06/01 32,300 32,610 32,260 32,560 22,040
2023/05/31 32,510 32,530 32,200 32,300 26,810
2023/05/30 32,640 32,810 32,480 32,750 18,800
2023/05/29 33,040 33,050 32,590 32,680 25,830
2023/05/26 32,360 32,520 32,290 32,350 29,020
2023/05/25 32,110 32,290 32,030 32,200 25,930
2023/05/24 32,160 32,260 31,960 32,100 28,170
2023/05/23 32,690 32,780 32,240 32,390 76,940
2023/05/22 32,120 32,500 32,080 32,500 63,590
2023/05/19 32,280 32,340 32,080 32,240 73,920
2023/05/18 31,920 32,070 31,770 31,990 57,690
2023/05/17 31,250 31,480 31,250 31,460 35,740
2023/05/16 31,160 31,290 31,140 31,210 31,400
2023/05/15 30,880 30,980 30,810 30,970 28,880
2023/05/12 30,410 30,750 30,410 30,740 41,210
2023/05/11 30,400 30,470 30,330 30,460 15,640
2023/05/10 30,560 30,560 30,400 30,450 39,760
2023/05/09 30,340 30,580 30,330 30,560 28,120
2023/05/08 30,400 30,460 30,250 30,280 20,640
2023/05/02 30,560 30,590 30,410 30,470 48,760
2023/05/01 30,350 30,470 30,340 30,440 32,530
2023/04/28 29,980 30,180 29,800 30,180 68,520
2023/04/27 29,605 29,750 29,525 29,730 21,830
2023/04/26 29,770 29,845 29,610 29,710 19,480
2023/04/25 29,995 30,100 29,905 29,925 26,300
2023/04/24 29,935 29,980 29,865 29,865 18,080
2023/04/21 29,855 30,080 29,830 29,875 39,840
2023/04/20 29,770 29,995 29,735 29,935 21,580
2023/04/19 29,930 29,975 29,825 29,900 17,270
2023/04/18 29,840 29,995 29,820 29,960 22,790
2023/04/17 29,845 29,895 29,705 29,825 16,520
2023/04/14 29,665 29,800 29,640 29,785 88,710
2023/04/13 29,225 29,440 29,220 29,420 16,330
2023/04/12 29,290 29,395 29,260 29,375 31,790
2023/04/11 29,135 29,345 29,115 29,195 24,650
2023/04/10 28,925 29,000 28,850 28,895 16,150
2023/04/07 28,795 28,835 28,705 28,760 23,410
2023/04/06 28,885 28,885 28,680 28,735 27,760
2023/04/05 29,380 29,420 29,055 29,095 34,140
2023/04/04 29,465 29,560 29,420 29,555 25,100
2023/04/03 29,480 29,530 29,395 29,470 53,620
2023/03/31 29,235 29,385 29,235 29,320 32,960
2023/03/30 29,050 29,135 28,890 29,020 83,010
2023/03/29 28,515 28,865 28,510 28,865 34,010
2023/03/28 28,565 28,585 28,415 28,505 21,680
2023/03/27 28,465 28,530 28,340 28,480 26,100
2023/03/24 28,335 28,365 28,240 28,355 22,200
2023/03/23 28,230 28,440 28,155 28,420 19,120
2023/03/22 28,315 28,510 28,270 28,445 34,600
2023/03/20 28,250 28,350 27,920 27,945 49,240
2023/03/17 28,175 28,340 28,045 28,295 46,940
2023/03/16 27,630 28,035 27,590 27,965 41,640
2023/03/15 28,450 28,450 28,080 28,200 40,240
2023/03/14 28,400 28,400 28,080 28,175 90,110
2023/03/13 28,925 28,925 28,630 28,840 70,210
2023/03/10 29,350 29,440 29,120 29,145 52,170
2023/03/09 29,670 29,755 29,570 29,660 54,230
2023/03/08 29,260 29,490 29,255 29,460 27,060
2023/03/07 29,235 29,420 29,225 29,340 35,590
2023/03/06 29,185 29,305 29,165 29,255 52,410
2023/03/03 28,695 28,970 28,645 28,935 66,640
2023/03/02 28,520 28,605 28,400 28,485 23,030
2023/03/01 28,370 28,515 28,290 28,505 31,270
2023/02/28 28,500 28,575 28,385 28,405 21,790
2023/02/27 28,320 28,440 28,280 28,410 39,410
2023/02/24 28,125 28,440 28,125 28,390 26,090
2023/02/22 28,215 28,260 28,005 28,085 44,220
2023/02/21 28,460 28,500 28,320 28,430 10,430
2023/02/20 28,460 28,500 28,400 28,485 8,450
2023/02/17 28,445 28,580 28,440 28,500 23,170
2023/02/16 28,600 28,705 28,580 28,680 20,820
2023/02/15 28,675 28,705 28,415 28,475 19,100
2023/02/14 28,675 28,685 28,530 28,580 30,290
2023/02/13 28,525 28,525 28,230 28,380 44,190
2023/02/10 28,600 28,790 28,590 28,650 26,930
2023/02/09 28,415 28,610 28,390 28,580 20,030
2023/02/08 28,620 28,630 28,435 28,585 14,250
2023/02/07 28,715 28,790 28,645 28,670 11,540
2023/02/06 28,760 28,815 28,640 28,665 26,730
2023/02/03 28,455 28,595 28,435 28,505 43,610
2023/02/02 28,450 28,465 28,310 28,375 9,300
2023/02/01 28,475 28,515 28,305 28,335 11,330
2023/01/31 28,430 28,470 28,275 28,280 17,300
2023/01/30 28,355 28,465 28,305 28,400 16,990
2023/01/27 28,400 28,435 28,300 28,375 23,920
2023/01/26 28,400 28,480 28,255 28,330 36,110
2023/01/25 28,160 28,450 28,150 28,350 38,420
2023/01/24 28,150 28,350 28,150 28,290 74,680
2023/01/23 27,860 27,885 27,745 27,875 30,570
2023/01/20 27,270 27,500 27,245 27,500 16,930
2023/01/19 27,485 27,530 27,305 27,345 50,630
2023/01/18 27,185 27,780 27,165 27,745 49,170
2023/01/17 26,850 27,120 26,810 27,065 12,040
2023/01/16 26,770 26,870 26,660 26,830 19,170
2023/01/13 27,225 27,325 27,030 27,035 19,570
2023/01/12 27,440 27,480 27,325 27,420 13,440
2023/01/11 27,275 27,420 27,275 27,400 13,080
2023/01/10 27,160 27,265 27,070 27,115 15,870
2023/01/06 26,675 26,970 26,670 26,945 10,510
2023/01/05 26,795 26,900 26,680 26,900 37,330
2023/01/04 26,800 26,800 26,585 26,625 52,240

このページの先頭へ