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日経225(ミニ)(1578)の株価時系列情報

上場インデックスファンド日経225(ミニ)(1578)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
2024/03/28 3,230 3,245 3,215 3,220 5,764
2024/03/27 3,230 3,265 3,225 3,255 4,404
2024/03/26 3,225 3,230 3,210 3,225 1,614
2024/03/25 3,245 3,255 3,225 3,225 5,693
2024/03/22 3,265 3,275 3,245 3,265 13,445
2024/03/21 3,240 3,255 3,220 3,245 9,498
2024/03/19 3,155 3,185 3,140 3,185 5,798
2024/03/18 3,100 3,170 3,100 3,170 2,563
2024/03/15 3,075 3,095 3,070 3,085 2,685
2024/03/14 3,080 3,095 3,060 3,095 3,398
2024/03/13 3,125 3,125 3,065 3,085 4,668
2024/03/12 3,075 3,095 3,050 3,095 5,938
2024/03/11 3,110 3,115 3,065 3,095 9,346
2024/03/08 3,160 3,185 3,155 3,165 6,007
2024/03/07 3,215 3,225 3,145 3,160 6,219
2024/03/06 3,180 3,200 3,175 3,200 3,874
2024/03/05 3,180 3,205 3,175 3,200 4,564
2024/03/04 3,205 3,215 3,185 3,195 9,191
2024/03/01 3,130 3,190 3,130 3,185 5,566
2024/02/29 3,110 3,130 3,100 3,125 5,062
2024/02/28 3,130 3,130 3,115 3,125 3,498
2024/02/27 3,130 3,140 3,115 3,130 3,576
2024/02/26 3,140 3,140 3,120 3,120 4,102
2024/02/22 3,095 3,120 3,080 3,120 29,246
2024/02/21 3,045 3,055 3,035 3,050 3,884
2024/02/20 3,070 3,085 3,050 3,060 2,102
2024/02/19 3,060 3,075 3,050 3,065 2,100
2024/02/16 3,080 3,100 3,055 3,060 11,426
2024/02/15 3,040 3,045 3,020 3,040 6,318
2024/02/14 3,000 3,015 2,994 3,000 5,820
2024/02/13 2,991 3,030 2,984 3,020 9,041
2024/02/09 2,948 2,969 2,940 2,942 8,165
2024/02/08 2,897 2,943 2,893 2,938 10,997
2024/02/07 2,862 2,882 2,855 2,879 6,486
2024/02/06 2,890 2,891 2,874 2,879 2,524
2024/02/05 2,906 2,906 2,884 2,899 1,346
2024/02/02 2,885 2,902 2,875 2,879 2,225
2024/02/01 2,865 2,878 2,861 2,865 2,273
2024/01/31 2,843 2,891 2,842 2,891 4,176
2024/01/30 2,886 2,886 2,870 2,870 1,542
2024/01/29 2,852 2,881 2,852 2,869 2,363
2024/01/26 2,863 2,870 2,843 2,845 4,980
2024/01/25 2,879 2,892 2,860 2,888 16,764
2024/01/24 2,906 2,906 2,875 2,886 16,685
2024/01/23 2,919 2,946 2,902 2,908 18,553
2024/01/22 2,898 2,914 2,892 2,914 19,343
2024/01/19 2,873 2,878 2,850 2,866 8,353
2024/01/18 2,820 2,845 2,816 2,823 3,036
2024/01/17 2,861 2,887 2,826 2,828 6,722
2024/01/16 2,860 2,863 2,834 2,840 5,076
2024/01/15 2,837 2,868 2,832 2,863 6,854
2024/01/12 2,818 2,845 2,816 2,832 17,317
2024/01/11 2,781 2,800 2,775 2,797 8,616
2024/01/10 2,701 2,752 2,699 2,747 13,483
2024/01/09 2,693 2,707 2,679 2,690 10,142
2024/01/05 2,658 2,674 2,650 2,661 9,898
2024/01/04 2,628 2,658 2,606 2,658 7,850
2023/12/29 2,687 2,702 2,675 2,685 8,571
2023/12/28 2,686 2,736 2,682 2,736 3,553
2023/12/27 2,687 2,705 2,687 2,702 3,266
2023/12/26 2,671 2,671 2,661 2,666 1,119
2023/12/25 2,678 2,678 2,663 2,667 1,687
2023/12/22 2,668 2,674 2,656 2,658 6,196
2023/12/21 2,666 2,670 2,653 2,657 7,762
2023/12/20 2,685 2,712 2,685 2,704 39,845
2023/12/19 2,630 2,662 2,620 2,662 1,487
2023/12/18 2,631 2,631 2,610 2,627 2,656
2023/12/15 2,628 2,655 2,625 2,643 3,833
2023/12/14 2,649 2,658 2,607 2,618 2,014
2023/12/13 2,644 2,652 2,633 2,638 2,521
2023/12/12 2,658 2,659 2,630 2,630 18,468
2023/12/11 2,623 2,639 2,622 2,631 7,236
2023/12/08 2,608 2,612 2,582 2,586 9,988
2023/12/07 2,655 2,658 2,630 2,635 2,341
2023/12/06 2,641 2,682 2,640 2,680 1,994
2023/12/05 2,648 2,648 2,624 2,629 2,095
2023/12/04 2,674 2,674 2,648 2,662 1,746
2023/12/01 2,693 2,693 2,679 2,680 894
2023/11/30 2,663 2,683 2,659 2,683 703
2023/11/29 2,667 2,686 2,660 2,669 13,181
2023/11/28 2,689 2,689 2,670 2,678 581
2023/11/27 2,702 2,710 2,678 2,679 1,782
2023/11/24 2,709 2,710 2,696 2,698 2,041
2023/11/22 2,660 2,693 2,660 2,679 565
2023/11/21 2,683 2,683 2,667 2,673 486
2023/11/20 2,688 2,714 2,675 2,675 2,293
2023/11/17 2,668 2,692 2,668 2,691 1,758
2023/11/16 2,678 2,695 2,664 2,679 5,869
2023/11/15 2,664 2,690 2,660 2,689 10,414
2023/11/14 2,628 2,633 2,618 2,625 2,178
2023/11/13 2,635 2,637 2,605 2,611 4,167
2023/11/10 2,600 2,614 2,584 2,614 6,379
2023/11/09 2,590 2,624 2,583 2,619 2,163
2023/11/08 2,608 2,608 2,570 2,580 1,052
2023/11/07 2,611 2,611 2,587 2,587 1,062
2023/11/06 2,613 2,626 2,610 2,619 8,617
2023/11/02 2,569 2,571 2,557 2,564 43,076
2023/11/01 2,516 2,534 2,516 2,533 10,383
2023/10/31 2,461 2,481 2,449 2,474 2,037
2023/10/30 2,459 2,464 2,450 2,458 33,061
2023/10/27 2,468 2,491 2,461 2,487 2,563
2023/10/26 2,469 2,475 2,451 2,451 5,387
2023/10/25 2,513 2,522 2,503 2,506 5,278
2023/10/24 2,499 2,500 2,450 2,493 2,829
2023/10/23 2,498 2,500 2,484 2,487 1,076
2023/10/20 2,506 2,518 2,495 2,508 12,700
2023/10/19 2,530 2,540 2,518 2,522 3,513
2023/10/18 2,570 2,573 2,556 2,572 15,840
2023/10/17 2,575 2,586 2,560 2,566 3,902
2023/10/16 2,561 2,561 2,532 2,538 43,672
2023/10/13 2,591 2,607 2,587 2,588 3,443
2023/10/12 2,577 2,605 2,577 2,603 8,568
2023/10/11 2,555 2,568 2,552 2,562 3,043
2023/10/10 2,516 2,550 2,516 2,548 9,288
2023/10/06 2,487 2,497 2,480 2,487 2,355
2023/10/05 2,467 2,492 2,451 2,489 3,018
2023/10/04 2,461 2,473 2,445 2,449 8,019
2023/10/03 2,532 2,534 2,499 2,504 4,842
2023/10/02 2,574 2,596 2,549 2,550 2,927
2023/09/29 2,566 2,566 2,544 2,554 1,208
2023/09/28 2,575 2,578 2,540 2,552 52,571
2023/09/27 2,555 2,575 2,546 2,575 835
2023/09/26 2,603 2,603 2,575 2,576 1,398
2023/09/25 2,591 2,605 2,580 2,605 2,673
2023/09/22 2,565 2,590 2,562 2,578 4,212
2023/09/21 2,619 2,622 2,594 2,597 2,331
2023/09/20 2,651 2,651 2,629 2,630 1,355
2023/09/19 2,650 2,655 2,639 2,647 1,825
2023/09/15 2,660 2,678 2,660 2,674 5,391
2023/09/14 2,621 2,646 2,619 2,643 2,498
2023/09/13 2,609 2,618 2,598 2,604 578
2023/09/12 2,602 2,612 2,589 2,612 727
2023/09/11 2,607 2,607 2,581 2,592 4,816
2023/09/08 2,620 2,623 2,589 2,599 1,973
2023/09/07 2,637 2,654 2,629 2,630 1,958
2023/09/06 2,635 2,651 2,634 2,651 2,332
2023/09/05 2,625 2,627 2,614 2,626 13,577
2023/09/04 2,614 2,623 2,607 2,623 1,859
2023/09/01 2,590 2,617 2,589 2,606 1,697
2023/08/31 2,576 2,603 2,576 2,599 4,808
2023/08/30 2,581 2,593 2,573 2,573 1,929
2023/08/29 2,572 2,577 2,564 2,565 2,866
2023/08/28 2,541 2,564 2,540 2,564 5,770
2023/08/25 2,531 2,535 2,514 2,519 8,471
2023/08/24 2,564 2,572 2,554 2,568 4,221
2023/08/23 2,527 2,551 2,527 2,551 4,138
2023/08/22 2,535 2,540 2,524 2,537 1,014
2023/08/21 2,514 2,528 2,505 2,513 1,184
2023/08/18 2,493 2,518 2,489 2,506 22,637
2023/08/17 2,518 2,522 2,493 2,514 1,835
2023/08/16 2,544 2,547 2,531 2,532 1,532
2023/08/15 2,579 2,579 2,566 2,567 1,038
2023/08/14 2,585 2,596 2,551 2,556 3,886
2023/08/10 2,554 2,587 2,551 2,587 886
2023/08/09 2,569 2,580 2,562 2,565 37,201
2023/08/08 2,582 2,590 2,568 2,579 6,642
2023/08/07 2,540 2,572 2,534 2,572 2,441
2023/08/04 2,549 2,570 2,543 2,563 2,242
2023/08/03 2,579 2,584 2,560 2,564 5,451
2023/08/02 2,635 2,638 2,599 2,604 5,055
2023/08/01 2,651 2,666 2,644 2,664 2,594
2023/07/31 2,638 2,659 2,630 2,643 4,387
2023/07/28 2,583 2,620 2,551 2,611 3,858
2023/07/27 2,589 2,623 2,585 2,622 2,445
2023/07/26 2,603 2,605 2,586 2,601 303
2023/07/25 2,607 2,607 2,590 2,598 856
2023/07/24 2,598 2,611 2,593 2,602 2,073
2023/07/21 2,571 2,584 2,555 2,574 8,048
2023/07/20 2,613 2,615 2,586 2,589 2,984
2023/07/19 2,616 2,617 2,604 2,617 636
2023/07/18 2,586 2,604 2,576 2,587 4,651
2023/07/14 2,612 2,613 2,568 2,583 30,634
2023/07/13 2,558 2,587 2,545 2,583 2,314
2023/07/12 2,576 2,576 2,533 2,544 12,510
2023/07/11 2,585 2,586 2,555 2,567 1,709
2023/07/10 2,581 2,592 2,555 2,567 2,570
2023/07/07 2,586 2,606 2,576 2,585 31,863
2023/07/06 2,632 2,656 2,620 2,633 44,282
2023/07/05 2,668 2,697 2,656 2,697 2,461
2023/07/04 2,693 2,696 2,679 2,682 57,234
2023/07/03 2,697 2,714 2,694 2,712 46,059
2023/06/30 2,663 2,670 2,646 2,669 740
2023/06/29 2,677 2,697 2,667 2,667 6,670
2023/06/28 2,630 2,667 2,622 2,667 909
2023/06/27 2,623 2,625 2,594 2,615 1,287
2023/06/26 2,616 2,642 2,601 2,629 2,488
2023/06/23 2,685 2,690 2,616 2,650 2,724
2023/06/22 2,687 2,700 2,668 2,687 1,475
2023/06/21 2,668 2,702 2,664 2,698 762
2023/06/20 2,673 2,686 2,655 2,680 1,551
2023/06/19 2,717 2,717 2,669 2,682 2,184
2023/06/16 2,687 2,712 2,665 2,711 2,427
2023/06/15 2,692 2,710 2,683 2,688 2,354
2023/06/14 2,678 2,703 2,669 2,692 4,180
2023/06/13 2,623 2,660 2,623 2,646 4,792
2023/06/12 2,607 2,611 2,592 2,607 1,248
2023/06/09 2,572 2,592 2,565 2,592 1,652
2023/06/08 2,560 2,571 2,526 2,547 2,473
2023/06/07 2,618 2,626 2,561 2,561 6,303
2023/06/06 2,574 2,614 2,565 2,614 2,762

このページの先頭へ