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
2021/12/30 28,965 29,035 28,770 28,970 14,193
2021/12/29 29,170 29,240 28,900 29,015 1,548
2021/12/28 29,100 29,245 29,020 29,185 5,863
2021/12/27 28,910 28,910 28,810 28,835 14,026
2021/12/24 28,945 28,975 28,920 28,925 7,498
2021/12/23 28,835 28,900 28,785 28,900 17,506
2021/12/22 28,745 28,800 28,645 28,650 10,187
2021/12/21 28,490 28,655 28,455 28,640 831
2021/12/20 28,420 28,515 28,020 28,045 9,926
2021/12/17 28,945 29,045 28,645 28,655 11,670
2021/12/16 29,140 29,200 28,920 29,200 23,464
2021/12/15 28,470 28,640 28,470 28,595 3,610
2021/12/14 28,680 28,760 28,450 28,555 19,092
2021/12/13 28,815 28,905 28,790 28,830 4,125
2021/12/10 28,670 28,815 28,545 28,555 672
2021/12/09 28,945 29,010 28,900 28,915 9,568
2021/12/08 28,960 29,025 28,805 28,980 10,819
2021/12/07 28,310 28,720 28,100 28,700 7,615
2021/12/06 28,115 28,115 27,830 28,045 6,656
2021/12/03 27,980 28,145 27,720 28,145 16,706
2021/12/02 27,735 28,035 27,735 27,880 41,615
2021/12/01 28,005 28,210 27,740 28,040 28,072
2021/11/30 28,780 28,850 27,950 28,000 54,610
2021/11/29 28,455 28,885 28,315 28,415 4,308
2021/11/26 29,490 29,490 28,740 28,880 6,080
2021/11/25 29,590 29,710 29,590 29,660 1,804
2021/11/24 29,800 29,850 29,350 29,470 6,376
2021/11/22 29,760 29,910 29,680 29,900 146
2021/11/19 29,730 29,900 29,730 29,880 353
2021/11/18 29,720 29,830 29,540 29,770 2,711
2021/11/17 30,000 30,050 29,800 29,830 334
2021/11/16 29,880 30,100 29,840 29,950 695
2021/11/15 29,920 29,980 29,860 29,900 554
2021/11/12 29,540 29,780 29,540 29,760 3,059
2021/11/11 29,170 29,460 29,170 29,400 120
2021/11/10 29,340 29,390 29,240 29,250 237
2021/11/09 29,800 29,900 29,400 29,400 841
2021/11/08 29,900 29,900 29,660 29,670 2,776
2021/11/05 29,950 29,950 29,690 29,760 4,324
2021/11/04 30,050 30,050 29,870 29,910 4,834
2021/11/02 29,660 29,730 29,600 29,660 417
2021/11/01 29,570 29,800 29,570 29,800 9,920
2021/10/29 28,950 29,140 28,650 28,990 2,960
2021/10/28 28,910 28,990 28,850 28,970 3,587
2021/10/27 29,190 29,270 29,010 29,180 706
2021/10/26 29,080 29,300 29,080 29,270 806
2021/10/25 28,620 28,770 28,600 28,730 2,395
2021/10/22 28,720 29,090 28,700 28,920 7,833
2021/10/21 29,250 29,320 28,820 28,850 3,136
2021/10/20 29,540 29,630 29,370 29,410 836
2021/10/19 29,240 29,400 29,210 29,340 5,871
2021/10/18 29,230 29,230 29,100 29,110 4,245
2021/10/15 29,010 29,170 28,880 29,170 7,943
2021/10/14 28,410 28,710 28,370 28,700 8,070
2021/10/13 28,170 28,480 28,150 28,310 1,638
2021/10/12 28,560 28,580 28,300 28,370 8,050
2021/10/11 28,120 28,710 28,050 28,630 11,041
2021/10/08 28,260 28,430 28,160 28,200 9,633
2021/10/07 27,800 28,140 27,740 27,810 2,969
2021/10/06 28,170 28,310 27,430 27,660 19,473
2021/10/05 28,050 28,120 27,590 27,960 30,607
2021/10/04 29,230 29,230 28,490 28,590 21,382
2021/10/01 29,400 29,540 28,820 28,930 47,397
2021/09/30 29,740 29,740 29,520 29,630 17,140
2021/09/29 29,690 29,820 29,500 29,650 12,959
2021/09/28 30,150 30,200 29,980 30,100 5,432
2021/09/27 30,200 30,350 30,150 30,250 2,404
2021/09/24 30,250 30,250 30,050 30,200 1,905
2021/09/22 29,720 29,820 29,560 29,620 10,421
2021/09/21 29,800 30,000 29,750 29,820 23,000
2021/09/17 30,400 30,500 30,350 30,500 4,597
2021/09/16 30,600 30,600 30,200 30,300 725
2021/09/15 30,450 30,500 30,350 30,500 170
2021/09/14 30,500 30,750 30,450 30,650 15,855
2021/09/13 30,300 30,450 30,200 30,450 3,703
2021/09/10 30,000 30,350 30,000 30,350 14,415
2021/09/09 29,910 30,050 29,880 29,970 11,945
2021/09/08 29,810 30,200 29,780 30,150 25,152
2021/09/07 29,870 30,000 29,790 29,890 9,719
2021/09/06 29,520 29,670 29,450 29,620 35,706
2021/09/03 28,570 29,100 28,570 29,100 25,694
2021/09/02 28,460 28,570 28,440 28,500 16,262
2021/09/01 28,120 28,410 28,120 28,400 15,494
2021/08/31 27,650 28,120 27,600 28,070 42,119
2021/08/30 27,840 27,860 27,650 27,740 2,372
2021/08/27 27,540 27,600 27,470 27,570 417
2021/08/26 27,740 27,740 27,630 27,650 55
2021/08/25 27,750 27,830 27,630 27,690 4,876
2021/08/24 27,600 27,770 27,600 27,750 659
2021/08/23 27,180 27,500 27,160 27,470 562
2021/08/20 27,230 27,240 26,910 26,990 3,666
2021/08/19 27,350 27,420 27,220 27,250 2,390
2021/08/18 27,360 27,600 27,360 27,590 921
2021/08/17 27,650 27,670 27,410 27,410 1,991
2021/08/16 27,780 27,780 27,390 27,480 61,883
2021/08/13 28,040 28,040 27,930 27,960 210
2021/08/12 28,140 28,230 27,960 27,970 527
2021/08/11 28,010 28,070 27,920 28,030 430
2021/08/10 27,840 28,070 27,790 27,840 8,580
2021/08/06 27,710 27,840 27,690 27,790 146
2021/08/05 27,610 27,680 27,600 27,660 210
2021/08/04 27,550 27,580 27,450 27,560 1,218
2021/08/03 27,510 27,680 27,480 27,600 2,483
2021/08/02 27,500 27,780 27,500 27,730 1,591
2021/07/30 27,610 27,610 27,230 27,260 5,733
2021/07/29 27,710 27,760 27,640 27,720 770
2021/07/28 27,610 27,730 27,430 27,550 5,458
2021/07/27 27,850 27,970 27,850 27,890 350
2021/07/26 27,990 28,000 27,760 27,780 661
2021/07/21 27,720 27,830 27,400 27,480 6,524
2021/07/20 27,340 27,510 27,290 27,340 2,016
2021/07/19 27,600 27,730 27,450 27,590 14,205
2021/07/16 27,940 28,160 27,820 27,980 9,410
2021/07/15 28,500 28,500 28,190 28,240 1,652
2021/07/14 28,460 28,650 28,420 28,610 388
2021/03/22 29,370 29,370 29,120 29,210 1,441
2021/03/19 29,900 30,100 29,690 29,890 18,095
2021/03/18 30,200 30,500 30,100 30,200 9,626
2021/03/17 29,820 30,000 29,820 29,920 1,905
2021/03/16 29,790 30,000 29,780 29,930 8,943
2021/03/15 29,850 29,880 29,710 29,790 1,852
2021/03/12 29,400 29,760 29,250 29,720 4,962
2021/03/11 29,080 29,270 29,070 29,270 2,005
2021/03/10 29,200 29,260 29,000 29,070 1,121
2021/03/09 28,760 29,070 28,660 29,050 7,157
2021/03/08 29,360 29,360 28,710 28,770 8,774
2021/03/05 28,730 28,890 28,340 28,890 7,158
2021/03/04 29,210 29,300 28,740 28,930 18,872
2021/03/03 29,560 29,610 29,400 29,610 1,467
2021/03/02 29,960 30,000 29,380 29,450 4,268
2021/03/01 29,590 29,700 29,550 29,690 1,970
2021/02/26 29,650 29,650 29,030 29,050 15,040
2021/02/25 30,250 30,250 30,100 30,200 5,230
2021/02/24 29,990 30,050 29,680 29,680 9,235
2021/02/22 30,300 30,500 30,200 30,200 210
2021/02/19 30,050 30,200 29,870 30,000 10,413
2021/02/18 30,350 30,600 30,200 30,250 2,250
2021/02/17 30,400 30,400 30,200 30,350 2,150
2021/02/16 30,250 30,750 30,250 30,500 2,385
2021/02/15 29,740 30,150 29,740 30,150 11,723
2021/02/12 29,670 29,690 29,450 29,540 6,764
2021/02/10 29,410 29,550 29,400 29,550 1,918
2021/02/09 29,520 29,600 29,370 29,540 536
2021/02/08 28,860 29,410 28,860 29,390 6,889
2021/02/05 28,690 28,810 28,570 28,810 2,728
2021/02/04 28,570 28,600 28,350 28,370 3,726
2021/02/03 28,510 28,660 28,420 28,660 520
2021/02/02 28,250 28,380 28,120 28,370 376
2021/02/01 27,660 28,110 27,660 28,100 6,195
2021/01/29 28,320 28,330 27,680 27,680 28,484
2021/01/28 28,000 28,350 27,970 28,160 8,691
2021/01/27 28,700 28,740 28,630 28,640 293
2021/01/26 28,730 28,730 28,570 28,570 1,624
2021/01/25 28,740 28,810 28,620 28,810 7,751
2021/01/22 28,630 28,690 28,550 28,670 172
2021/01/21 28,720 28,850 28,720 28,750 236
2021/01/20 28,860 28,860 28,450 28,550 246
2021/01/19 28,440 28,710 28,440 28,670 539
2021/01/18 28,200 28,350 28,150 28,240 945
2021/01/15 28,880 28,890 28,520 28,520 3,012
2021/01/14 28,480 28,980 28,480 28,670 23,762
2021/01/13 28,170 28,500 28,170 28,490 2,448
2021/01/12 28,070 28,290 28,030 28,180 417
2021/01/08 27,730 28,120 27,710 28,110 631
2021/01/07 27,390 27,610 27,390 27,470 2,910
2021/01/06 27,290 27,350 27,200 27,240 2,853
2021/01/05 27,300 27,430 27,280 27,360 505
2021/01/04 27,790 27,800 27,250 27,440 11,898

このページの先頭へ