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
2019/12/30 1,917 1,922 1,910 1,910 513
2019/12/27 1,933 1,936 1,923 1,923 187
2019/12/26 1,920 1,930 1,920 1,927 705
2019/12/25 1,925 1,925 1,920 1,923 117
2019/12/24 1,920 1,923 1,916 1,922 797
2019/12/23 1,925 1,926 1,922 1,922 134
2019/12/20 1,925 1,927 1,916 1,923 479
2019/12/19 1,920 1,930 1,920 1,923 192
2019/12/18 1,936 1,940 1,927 1,929 3,769
2019/12/17 1,949 1,949 1,936 1,941 975
2019/12/16 1,945 1,945 1,930 1,936 388
2019/12/13 1,912 1,939 1,906 1,937 2,485
2019/12/12 1,886 1,893 1,883 1,887 1,599
2019/12/11 1,888 1,888 1,882 1,884 1,636
2019/12/10 1,890 1,890 1,883 1,886 1,767
2019/12/09 1,893 1,897 1,886 1,888 3,471
2019/12/06 1,875 1,887 1,875 1,883 18,967
2019/12/05 1,879 1,890 1,867 1,875 68,470
2019/12/04 1,869 1,885 1,858 1,867 15,324
2019/12/03 1,891 1,900 1,872 1,885 4,066
2019/12/02 1,884 1,902 1,884 1,898 8,620
2019/11/29 1,891 1,896 1,880 1,883 12,596
2019/11/28 1,895 1,895 1,886 1,889 6,802
2019/11/27 1,897 1,898 1,889 1,893 5,615
2019/11/26 1,898 1,902 1,886 1,888 5,882
2019/11/25 1,881 1,883 1,876 1,882 3,117
2019/11/22 1,854 1,871 1,854 1,864 2,140
2019/11/21 1,859 1,863 1,835 1,858 1,595
2019/11/20 1,874 1,880 1,861 1,870 44,153
2019/11/19 1,889 1,889 1,876 1,883 288
2019/11/18 1,884 1,891 1,879 1,887 267
2019/11/15 1,864 1,881 1,864 1,880 202
2019/11/14 1,877 1,884 1,863 1,870 687
2019/11/13 1,899 1,899 1,873 1,886 613
2019/11/12 1,880 1,899 1,880 1,899 595
2019/11/11 1,889 1,893 1,881 1,883 343
2019/11/08 1,890 1,903 1,879 1,884 270
2019/11/07 1,874 1,881 1,874 1,880 380
2019/11/06 1,878 1,882 1,875 1,877 753
2019/11/05 1,867 1,883 1,790 1,878 2,644
2019/11/01 1,817 1,843 1,817 1,840 381
2019/10/31 1,856 1,856 1,846 1,849 253
2019/10/30 1,856 1,856 1,840 1,840 229
2019/10/29 1,856 1,856 1,849 1,852 434
2019/10/28 1,849 1,849 1,842 1,846 300
2019/10/25 1,840 1,840 1,832 1,839 1,444
2019/10/24 1,833 1,838 1,828 1,834 12,795
2019/10/23 1,828 1,829 1,816 1,828 2,307
2019/10/21 1,810 1,823 1,810 1,822 390
2019/10/18 1,812 1,827 1,812 1,814 428
2019/10/17 1,800 1,817 1,800 1,811 471
2019/10/16 1,811 1,825 1,810 1,810 791
2019/10/15 1,771 1,793 1,764 1,788 1,351
2019/10/11 1,744 1,759 1,744 1,758 842
2019/10/10 1,731 1,742 1,723 1,736 294
2019/10/09 1,737 1,737 1,727 1,731 293
2019/10/08 1,726 1,745 1,726 1,744 274
2019/10/07 1,729 1,731 1,719 1,725 1,034
2019/10/04 1,723 1,727 1,718 1,727 289
2019/10/03 1,728 1,733 1,719 1,727 535
2019/10/02 1,752 1,760 1,752 1,757 105
2019/10/01 1,759 1,770 1,758 1,767 294
2019/09/30 1,753 1,759 1,749 1,749 507
2019/09/27 1,769 1,772 1,752 1,760 830
2019/09/26 1,760 1,773 1,760 1,763 407
2019/09/25 1,769 1,769 1,755 1,765 1,026
2019/09/24 1,759 1,774 1,757 1,772 235
2019/09/20 1,767 1,777 1,767 1,769 338
2019/09/19 1,767 1,783 1,762 1,769 661
2019/09/18 1,762 1,764 1,759 1,759 268
2019/09/17 1,754 1,765 1,754 1,761 430
2019/09/13 1,746 1,763 1,744 1,760 653
2019/09/12 1,731 1,748 1,731 1,742 1,964
2019/09/11 1,715 1,731 1,715 1,730 967
2019/09/10 1,700 1,718 1,700 1,714 302
2019/09/09 1,694 1,712 1,694 1,705 572
2019/09/06 1,698 1,704 1,695 1,696 995
2019/09/05 1,665 1,696 1,665 1,695 1,393
2019/09/04 1,645 1,659 1,645 1,656 369
2019/09/03 1,652 1,655 1,650 1,655 824
2019/09/02 1,653 1,657 1,653 1,653 241
2019/08/30 1,660 1,661 1,654 1,660 317
2019/08/29 1,645 1,646 1,634 1,640 174
2019/08/28 1,646 1,646 1,638 1,640 83
2019/08/27 1,636 1,643 1,636 1,638 302
2019/08/26 1,640 1,654 1,619 1,625 1,047
2019/08/23 1,655 1,659 1,651 1,659 341
2019/08/22 1,660 1,660 1,650 1,651 355
2019/08/21 1,644 1,656 1,644 1,656 96
2019/08/20 1,657 1,657 1,650 1,653 245
2019/08/19 1,650 1,652 1,642 1,648 709
2019/08/16 1,639 1,639 1,626 1,636 944
2019/08/15 1,657 1,657 1,619 1,631 2,268
2019/08/14 1,660 1,663 1,643 1,657 384
2019/08/13 1,636 1,641 1,633 1,639 587
2019/08/09 1,660 1,663 1,655 1,656 178
2019/08/08 1,659 1,659 1,641 1,651 1,732
2019/08/07 1,648 1,668 1,637 1,647 1,757
2019/08/06 1,618 1,652 1,610 1,652 3,103
2019/08/05 1,680 1,681 1,646 1,658 2,324
2019/08/02 1,699 1,699 1,681 1,687 857
2019/08/01 1,724 1,727 1,708 1,723 1,269
2019/07/31 1,730 1,730 1,722 1,727 633
2019/07/30 1,731 1,745 1,731 1,735 351
2019/07/29 1,726 1,732 1,725 1,729 511
2019/07/26 1,736 1,741 1,732 1,734 245
2019/07/25 1,745 1,747 1,741 1,743 260
2019/07/24 1,734 1,750 1,734 1,742 230
2019/07/23 1,718 1,737 1,718 1,733 604
2019/07/22 1,742 1,742 1,709 1,717 2,173
2019/07/19 1,704 1,719 1,696 1,719 980
2019/07/18 1,720 1,720 1,683 1,688 1,168
2019/07/17 1,725 1,725 1,715 1,720 610
2019/07/16 1,728 1,733 1,721 1,724 209
2019/07/12 1,738 1,738 1,733 1,737 193
2019/07/11 1,730 1,735 1,728 1,734 334
2019/07/10 1,724 1,730 1,721 1,728 771
2019/07/09 1,730 1,737 1,726 1,726 719
2019/07/08 1,739 1,739 1,725 1,725 401
2019/07/05 1,740 1,741 1,736 1,739 750
2019/07/04 1,744 1,745 1,735 1,739 706
2019/07/03 1,751 1,751 1,740 1,750 6,559
2019/07/02 1,755 1,758 1,749 1,753 1,717
2019/07/01 1,739 1,755 1,739 1,755 1,963
2019/06/28 1,713 1,719 1,704 1,714 2,305
2019/06/27 1,700 1,796 1,700 1,711 14,215
2019/06/26 1,700 1,704 1,696 1,699 10,366
2019/06/25 1,707 1,717 1,701 1,703 24,170
2019/06/24 1,719 1,719 1,710 1,716 10,232
2019/06/21 1,735 1,735 1,711 1,711 5,778
2019/06/20 1,725 1,731 1,722 1,728 2,886
2019/06/19 1,694 1,720 1,694 1,716 3,251
2019/06/18 1,703 1,703 1,688 1,688 3,133
2019/06/17 1,700 1,706 1,700 1,704 7,040
2019/06/14 1,702 1,702 1,692 1,698 1,288
2019/06/13 1,705 1,705 1,688 1,692 2,424
2019/06/12 1,709 1,713 1,705 1,705 11,805
2019/06/11 1,701 1,711 1,700 1,708 532
2019/06/10 1,708 1,716 1,700 1,716 8,089
2019/06/07 1,683 1,687 1,681 1,687 4,485
2019/06/06 1,679 1,680 1,674 1,678 791
2019/06/05 1,669 1,678 1,668 1,671 2,514
2019/06/04 1,654 1,654 1,636 1,644 1,353
2019/06/03 1,640 1,647 1,622 1,646 674
2019/05/31 1,684 1,684 1,659 1,659 3,132
2019/05/30 1,687 1,692 1,679 1,690 130,523
2019/05/29 1,697 1,697 1,685 1,692 12,149
2019/05/28 1,714 1,717 1,710 1,717 573
2019/05/27 1,702 1,711 1,698 1,707 607
2019/05/24 1,682 1,709 1,681 1,696 9,126
2019/05/23 1,720 1,720 1,701 1,702 574
2019/05/22 1,728 1,729 1,717 1,717 5,865
2019/05/21 1,727 1,727 1,720 1,722 178
2019/05/20 1,725 1,730 1,720 1,727 187
2019/05/17 1,716 1,725 1,710 1,721 11,135
2019/05/16 1,717 1,717 1,691 1,698 4,977
2019/05/15 1,700 1,707 1,692 1,706 5,479
2019/05/14 1,689 1,698 1,675 1,697 1,084
2019/05/13 1,724 1,726 1,705 1,709 1,966
2019/05/10 1,727 1,744 1,709 1,720 10,262
2019/05/09 1,730 1,738 1,720 1,725 1,328
2019/05/08 1,752 1,752 1,736 1,744 4,324
2019/05/07 1,769 1,781 1,763 1,766 1,052
2019/04/26 1,793 1,797 1,780 1,791 12,588
2019/04/25 1,791 1,798 1,787 1,798 4,634
2019/04/24 1,792 1,803 1,784 1,791 2,229
2019/04/23 1,790 1,796 1,782 1,796 1,397
2019/04/22 1,797 1,797 1,784 1,791 984
2019/04/19 1,792 1,792 1,784 1,789 458
2019/04/18 1,799 1,799 1,780 1,781 4,526
2019/04/17 1,799 1,799 1,791 1,795 1,511
2019/04/16 1,785 1,792 1,785 1,791 669
2019/04/15 1,772 1,787 1,772 1,783 938
2019/04/12 1,754 1,761 1,747 1,758 2,436
2019/04/11 1,749 1,749 1,743 1,748 5,127
2019/04/10 1,740 1,759 1,738 1,749 2,841
2019/04/09 1,752 1,755 1,748 1,755 5,600
2019/04/08 1,761 1,764 1,751 1,752 3,027
2019/04/05 1,748 1,760 1,748 1,754 3,881
2019/04/04 1,749 1,754 1,748 1,750 3,558
2019/04/03 1,738 1,748 1,731 1,746 61,731
2019/04/02 1,751 1,751 1,731 1,731 3,368
2019/04/01 1,738 1,746 1,718 1,718 4,499
2019/03/29 1,710 1,712 1,704 1,706 5,142
2019/03/28 1,713 1,713 1,690 1,696 3,667
2019/03/27 1,716 1,720 1,711 1,714 2,599
2019/03/26 1,693 1,714 1,693 1,709 1,332
2019/03/25 1,693 1,693 1,668 1,674 1,041
2019/03/22 1,721 1,729 1,717 1,721 790
2019/03/20 1,724 1,728 1,718 1,727 1,191
2019/03/19 1,725 1,725 1,712 1,723 1,699
2019/03/18 1,725 1,728 1,717 1,723 5,968
2019/03/15 1,707 1,718 1,707 1,709 1,605
2019/03/14 1,715 1,718 1,702 1,703 3,992
2019/03/13 1,713 1,714 1,694 1,701 1,797
2019/03/12 1,710 1,724 1,709 1,717 1,147
2019/03/11 1,685 1,690 1,651 1,686 1,669
2019/03/08 1,709 1,709 1,626 1,686 1,666
2019/03/07 1,730 1,730 1,710 1,716 1,086
2019/03/06 1,734 1,734 1,705 1,731 2,211
2019/03/05 1,737 1,742 1,732 1,734 1,662
2019/03/04 1,745 1,747 1,716 1,744 1,454
2019/03/01 1,716 1,755 1,716 1,726 6,995
2019/02/28 1,720 1,720 1,709 1,714 3,030
2019/02/27 1,719 1,727 1,716 1,718 195
2019/02/26 1,724 1,726 1,710 1,713 809
2019/02/25 1,714 1,723 1,701 1,723 282
2019/02/22 1,702 1,713 1,695 1,707 1,438
2019/02/21 1,713 1,721 1,697 1,699 585
2019/02/20 1,701 1,716 1,701 1,704 279
2019/02/19 1,703 1,714 1,696 1,714 1,854
2019/02/18 1,690 1,702 1,671 1,702 3,015
2019/02/15 1,679 1,679 1,657 1,669 867
2019/02/14 1,690 1,695 1,679 1,689 4,020
2019/02/13 1,680 1,695 1,658 1,687 1,202
2019/02/12 1,631 1,685 1,631 1,665 3,339
2019/02/08 1,637 1,649 1,621 1,623 1,064
2019/02/07 1,667 1,667 1,632 1,656 1,430
2019/02/06 1,673 1,673 1,650 1,669 113
2019/02/05 1,675 1,676 1,660 1,663 2,674
2019/02/04 1,660 1,673 1,653 1,666 500
2019/02/01 1,660 1,670 1,646 1,653 1,782
2019/01/31 1,666 1,666 1,635 1,635 437
2019/01/30 1,655 1,657 1,641 1,645 1,120
2019/01/29 1,641 1,660 1,631 1,648 211
2019/01/28 1,669 1,669 1,648 1,648 1,190
2019/01/25 1,639 1,664 1,639 1,663 1,003
2019/01/24 1,640 1,650 1,629 1,633 749
2019/01/23 1,641 1,659 1,636 1,651 95
2019/01/22 1,658 1,661 1,634 1,641 383
2019/01/21 1,662 1,687 1,648 1,648 1,169
2019/01/18 1,637 1,671 1,621 1,662 1,007
2019/01/17 1,660 1,660 1,625 1,646 68
2019/01/16 1,638 1,649 1,625 1,629 497
2019/01/15 1,620 1,664 1,620 1,621 1,435
2019/01/11 1,626 1,631 1,615 1,625 226
2019/01/10 1,628 1,628 1,607 1,607 1,211
2019/01/09 1,625 1,635 1,611 1,630 388
2019/01/08 1,616 1,624 1,605 1,609 381
2019/01/07 1,606 1,629 1,587 1,587 432
2019/01/04 1,569 1,585 1,534 1,560 1,231

このページの先頭へ