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

One ETF 日経225(1369)の株価時系列情報

One ETF 日経225(1369)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 27,780 27,780 27,560 27,670 2,491
2020/12/29 27,140 27,800 27,120 27,760 6,550
2020/12/28 26,850 27,000 26,820 27,000 4,448
2020/12/25 26,840 26,860 26,840 26,850 14
2020/12/24 26,820 26,870 26,800 26,810 1,284
2020/12/23 26,730 26,730 26,600 26,660 97
2020/12/22 26,720 26,790 26,550 26,550 320
2020/12/21 27,020 27,040 26,690 26,890 1,740
2020/12/18 26,910 26,960 26,900 26,940 75
2020/12/17 26,930 27,000 26,850 26,960 3,257
2020/12/16 26,980 27,020 26,900 26,900 112
2020/12/15 26,820 26,860 26,780 26,860 9,323
2020/12/14 26,840 26,990 26,840 26,880 254
2020/12/11 26,930 26,930 26,720 26,820 4,269
2020/12/10 26,860 27,000 26,840 26,960 3,968
2020/12/09 26,800 26,960 26,800 26,950 4,216
2020/12/08 26,510 26,680 26,490 26,650 3,686
2020/12/07 27,030 27,030 26,680 26,730 4,485
2020/12/04 26,880 26,950 26,820 26,940 4,054
2020/12/03 26,940 27,040 26,890 26,980 1,074
2020/12/02 27,060 27,060 26,890 26,930 688
2020/12/01 26,840 27,000 26,840 26,990 2,182
2020/11/30 27,030 27,030 26,610 26,630 945
2020/11/27 26,650 26,830 26,620 26,820 4,497
2020/11/26 26,410 26,730 26,410 26,700 392
2020/11/25 26,680 26,890 26,430 26,430 1,333
2020/11/24 26,120 26,410 26,120 26,330 1,423
2020/11/20 25,640 25,700 25,600 25,700 106
2020/11/19 25,750 25,790 25,640 25,770 401
2020/11/18 26,030 26,030 25,830 25,920 401
2020/11/17 26,280 26,280 26,060 26,180 906
2020/11/16 25,860 26,090 25,830 26,060 4,156
2020/11/13 25,570 25,600 25,390 25,520 699
2020/11/12 25,600 25,720 25,480 25,670 4,491
2020/11/11 25,340 25,530 25,330 25,510 2,518
2020/11/10 25,430 25,450 24,990 25,080 11,167
2020/11/09 24,710 25,110 24,700 25,020 7,646
2020/11/06 24,310 24,510 24,270 24,480 4,866
2020/11/05 24,050 24,320 24,050 24,290 16,602
2020/11/04 23,920 23,950 23,720 23,860 4,124
2020/11/02 23,230 23,500 23,230 23,440 2,098
2020/10/30 23,420 23,440 23,110 23,120 9,562
2020/10/29 23,280 23,480 23,280 23,450 107
2020/10/28 23,510 23,580 23,510 23,580 142
2020/10/27 23,530 23,610 23,480 23,610 69
2020/10/26 23,660 23,660 23,630 23,630 110
2020/10/23 23,710 23,710 23,690 23,710 108
2020/10/22 23,670 23,680 23,600 23,610 315
2020/10/21 23,740 23,810 23,740 23,780 227
2020/10/20 23,800 23,800 23,680 23,690 536
2020/10/19 23,680 23,840 23,680 23,800 3,889
2020/10/16 23,650 23,650 23,540 23,570 309
2020/10/15 23,680 23,710 23,640 23,650 90
2020/10/14 23,700 23,800 23,700 23,770 457
2020/10/13 23,680 23,760 23,680 23,750 415
2020/10/12 23,730 23,730 23,680 23,680 44
2020/10/09 23,860 23,860 23,730 23,740 3,281
2020/10/08 23,660 23,840 23,630 23,780 1,825
2020/10/07 23,410 23,550 23,410 23,540 718
2020/10/06 23,560 23,580 23,500 23,580 87
2020/10/05 23,430 23,500 23,430 23,460 1,762
2020/10/02 23,490 23,490 23,140 23,150 1,680
2020/09/30 23,610 23,640 23,320 23,330 2,007
2020/09/29 23,540 23,710 23,500 23,680 234
2020/09/28 23,390 23,480 23,340 23,480 4,260
2020/09/25 23,240 23,240 23,200 23,240 1,235
2020/09/24 23,100 23,190 23,070 23,110 157
2020/09/23 23,240 23,340 23,200 23,340 405
2020/09/18 23,360 23,400 23,310 23,350 29
2020/09/17 23,430 23,430 23,310 23,340 133
2020/09/16 23,490 23,490 23,480 23,480 26
2020/09/15 23,470 23,470 23,390 23,450 105
2020/09/14 23,510 23,570 23,510 23,560 47,153
2020/09/11 23,300 23,410 23,300 23,410 108
2020/09/10 23,200 23,240 23,200 23,240 64
2020/09/09 22,950 23,060 22,900 23,050 614
2020/09/08 23,230 23,270 23,200 23,270 28
2020/09/07 23,130 23,210 23,100 23,110 836
2020/09/04 23,100 23,250 23,080 23,220 2,902
2020/09/03 23,590 23,590 23,430 23,460 525
2020/09/02 23,280 23,280 23,200 23,260 105
2020/09/01 23,090 23,190 23,090 23,140 4,181
2020/08/31 23,200 23,350 23,150 23,150 643
2020/08/28 23,290 23,350 22,650 22,910 8,950
2020/08/27 23,320 23,320 23,170 23,190 4,366
2020/08/26 23,270 23,340 23,250 23,270 39
2020/08/25 23,260 23,410 23,240 23,300 294
2020/08/24 22,940 23,000 22,870 22,990 2,187
2020/08/21 23,090 23,110 22,940 22,940 2,239
2020/08/20 23,020 23,050 22,850 22,890 4,645
2020/08/19 23,010 23,120 22,980 23,120 48
2020/08/18 23,090 23,090 22,960 23,050 4,597
2020/08/17 23,200 23,210 23,070 23,100 6,892
2020/08/14 23,330 23,330 23,250 23,280 41
2020/08/13 23,180 23,320 23,180 23,260 14,852
2020/08/12 22,750 22,870 22,690 22,840 4,685
2020/08/11 22,540 22,750 22,540 22,740 228
2020/08/07 22,430 22,430 22,250 22,310 48
2020/08/06 22,490 22,530 22,370 22,410 4,241
2020/08/05 22,450 22,540 22,410 22,540 3,536
2020/08/04 22,400 22,610 22,400 22,610 613
2020/08/03 22,020 22,230 21,970 22,190 2,332
2020/07/31 22,270 22,270 21,720 21,720 17,575
2020/07/30 22,460 22,470 22,350 22,350 1,127
2020/07/29 22,570 22,570 22,380 22,380 4,514
2020/07/28 22,770 22,810 22,660 22,660 28
2020/07/27 22,500 22,730 22,490 22,700 2,503
2020/07/22 22,800 22,800 22,760 22,760 278
2020/07/21 22,840 22,990 22,840 22,920 208
2020/07/20 22,690 22,770 22,690 22,770 13
2020/07/17 22,900 22,900 22,680 22,710 52
2020/07/16 23,010 23,010 22,760 22,800 155
2020/07/15 22,890 22,970 22,850 22,940 577
2020/07/14 22,670 22,670 22,560 22,570 1,321
2020/07/13 22,640 22,770 22,590 22,750 1,173
2020/07/10 22,480 22,480 22,400 22,400 2,243
2020/07/09 22,610 22,610 22,600 22,600 17
2020/07/08 22,540 22,830 22,530 22,610 1,801
2020/07/07 22,690 23,100 22,560 22,590 5,005
2020/07/06 22,540 22,950 22,540 22,900 41,910
2020/07/03 22,500 22,510 22,390 22,500 4,470
2020/07/02 22,380 22,390 22,340 22,340 1,580
2020/07/01 22,550 22,550 22,270 22,310 2,064
2020/06/30 22,630 22,630 22,480 22,480 265
2020/06/29 22,440 22,470 22,190 22,200 10,312
2020/06/26 22,650 22,740 22,650 22,700 94
2020/06/25 22,460 22,510 22,350 22,490 356
2020/06/24 22,740 22,850 22,720 22,720 100
2020/06/23 22,860 22,880 22,470 22,730 260
2020/06/22 22,520 22,740 22,520 22,630 395
2020/06/19 22,730 22,730 22,540 22,650 10,101
2020/06/18 22,510 22,610 22,350 22,540 203
2020/06/17 22,550 22,730 22,550 22,650 57
2020/06/16 22,320 22,800 22,270 22,740 3,752
2020/06/15 22,310 22,440 21,700 21,700 2,709
2020/06/12 22,190 22,490 21,990 22,480 839
2020/06/11 22,990 23,100 22,660 22,690 653
2020/06/10 23,120 23,380 23,090 23,290 3,615
2020/06/09 23,310 23,310 23,180 23,270 2,080
2020/06/08 23,390 23,390 23,220 23,350 3,017
2020/06/05 22,840 23,040 22,770 23,040 30,501
2020/06/04 23,100 23,120 22,750 22,860 15,317
2020/06/03 22,950 23,000 22,680 22,810 42,292
2020/06/02 22,340 22,590 22,340 22,510 24,312
2020/06/01 22,110 22,350 22,110 22,230 744
2020/05/29 21,960 22,120 21,900 22,040 139
2020/05/28 21,880 22,090 21,770 22,090 6,675
2020/05/27 21,440 21,630 21,350 21,620 5,472
2020/05/26 21,130 21,510 21,130 21,450 364
2020/05/25 20,860 20,900 20,860 20,900 189
2020/05/22 20,740 20,760 20,530 20,550 1,714
2020/05/21 20,880 20,890 20,710 20,730 98
2020/05/20 20,600 20,830 20,600 20,780 346
2020/05/19 20,820 20,820 20,640 20,680 426
2020/05/18 20,280 20,370 20,200 20,300 136
2020/05/15 20,320 20,370 20,020 20,220 182
2020/05/14 20,300 20,310 20,070 20,070 1,518
2020/05/13 20,240 20,490 20,230 20,420 235
2020/05/12 20,600 20,620 20,470 20,560 628
2020/05/11 20,520 20,710 20,520 20,580 15,283
2020/05/08 20,150 20,380 20,080 20,380 436
2020/05/07 19,610 19,910 19,610 19,830 576
2020/05/01 20,130 20,130 19,730 19,800 669
2020/04/30 20,470 20,530 20,360 20,360 5,662
2020/04/28 19,940 20,000 19,860 19,920 7,882
2020/04/27 19,830 20,000 19,650 20,000 717
2020/04/24 19,510 19,510 19,430 19,430 406
2020/04/23 19,500 19,590 19,470 19,560 190
2020/04/22 19,300 19,340 19,110 19,290 7,400
2020/04/21 19,640 19,700 19,380 19,450 6,077
2020/04/20 19,790 19,930 19,790 19,830 5,205
2020/04/17 19,830 20,070 19,830 20,030 610
2020/04/16 19,600 19,600 19,360 19,470 678
2020/04/15 19,740 19,810 19,640 19,710 267
2020/04/14 19,290 19,850 19,290 19,780 917
2020/04/13 19,450 19,520 19,200 19,210 384
2020/04/10 19,710 19,710 19,430 19,640 660
2020/04/09 19,550 19,550 19,320 19,490 511
2020/04/08 19,160 19,620 18,970 19,500 5,186
2020/04/07 19,140 19,320 18,800 19,110 1,316
2020/04/06 18,020 18,800 17,990 18,740 775
2020/04/03 18,110 18,190 17,810 17,980 426
2020/04/02 18,070 18,220 17,850 17,990 647
2020/04/01 18,740 18,900 18,060 18,240 1,562
2020/03/31 19,310 19,480 19,020 19,020 1,166
2020/03/30 18,750 19,170 18,750 19,170 1,214
2020/03/27 19,240 19,320 18,860 19,050 8,083
2020/03/26 18,870 19,030 18,560 18,680 4,226
2020/03/25 18,950 19,560 18,830 19,520 6,609
2020/03/24 17,630 18,070 17,550 18,050 2,442
2020/03/23 16,700 17,200 16,530 16,840 1,523
2020/03/19 17,060 17,150 16,350 16,700 3,255
2020/03/18 17,300 17,700 16,700 16,700 1,831
2020/03/17 16,430 17,500 16,430 17,000 5,302
2020/03/16 17,590 18,480 16,970 17,370 5,139
2020/03/13 17,110 18,250 16,740 17,400 49,680
2020/03/12 19,010 19,160 18,380 18,540 7,432
2020/03/11 19,720 19,850 19,380 19,400 2,839
2020/03/10 19,340 19,960 18,920 19,890 24,966
2020/03/09 20,220 20,220 19,480 19,640 19,418
2020/03/06 20,960 21,020 20,650 20,720 3,582
2020/03/05 21,410 21,410 21,250 21,330 580
2020/03/04 20,910 21,200 20,910 21,090 187
2020/03/03 21,700 21,700 21,090 21,110 926
2020/03/02 20,800 21,550 20,800 21,320 1,625
2020/02/28 21,450 21,450 20,910 21,090 2,048
2020/02/27 22,250 22,250 21,880 21,950 1,129
2020/02/26 22,330 22,580 22,190 22,410 22,589
2020/02/25 22,380 22,710 22,380 22,580 16,255
2020/02/21 23,430 23,460 23,380 23,380 32
2020/02/20 23,750 23,750 23,450 23,460 108
2020/02/19 23,290 23,410 23,260 23,410 131
2020/02/18 23,350 23,350 23,150 23,170 112
2020/02/17 23,480 23,510 23,330 23,490 79
2020/02/14 23,680 23,680 23,630 23,640 47
2020/02/13 23,850 23,860 23,760 23,790 67
2020/02/12 23,850 23,850 23,740 23,830 70
2020/02/10 23,590 23,770 23,590 23,660 753
2020/02/07 23,950 23,950 23,750 23,810 1,593
2020/02/06 23,660 23,980 23,660 23,880 4,509
2020/02/05 23,330 23,330 23,300 23,320 4,504
2020/02/04 22,860 23,080 22,850 23,080 117
2020/02/03 22,780 22,970 22,750 22,960 6,962
2020/01/31 23,120 23,290 23,120 23,190 137
2020/01/30 23,260 23,260 22,870 22,950 665
2020/01/29 23,290 23,360 23,230 23,360 381
2020/01/28 23,130 23,210 23,090 23,210 301
2020/01/27 23,300 23,420 23,290 23,320 209
2020/01/24 23,850 23,850 23,790 23,790 28
2020/01/23 23,820 23,820 23,770 23,780 1,229
2020/01/22 23,800 24,010 23,800 24,000 15
2020/01/21 24,030 24,030 23,840 23,840 1,183
2020/01/20 24,070 24,080 24,070 24,080 12
2020/01/17 24,070 24,080 24,020 24,020 251
2020/01/16 23,890 23,910 23,890 23,910 501
2020/01/15 23,880 23,880 23,880 23,880 11
2020/01/14 24,000 24,000 23,990 23,990 505
2020/01/10 23,740 23,850 23,740 23,840 13
2020/01/09 23,550 23,730 23,550 23,710 2,483
2020/01/08 23,170 23,240 23,000 23,170 4,231
2020/01/07 23,280 23,560 23,280 23,540 549
2020/01/06 23,460 23,460 23,360 23,390 2,399

このページの先頭へ