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
2020/12/30 2,213 2,213 2,193 2,200 2,123
2020/12/29 2,157 2,214 2,157 2,212 5,459
2020/12/28 2,139 2,150 2,135 2,150 1,422
2020/12/25 2,137 2,137 2,134 2,136 316
2020/12/24 2,134 2,141 2,130 2,135 360
2020/12/23 2,127 2,128 2,116 2,124 525
2020/12/22 2,128 2,133 2,111 2,115 475
2020/12/21 2,148 2,153 2,124 2,138 475
2020/12/18 2,144 2,146 2,139 2,144 150
2020/12/17 2,146 2,148 2,138 2,145 244
2020/12/16 2,147 2,153 2,140 2,140 281
2020/12/15 2,136 2,140 2,131 2,137 478
2020/12/14 2,136 2,151 2,136 2,143 431
2020/12/11 2,143 2,143 2,127 2,135 2,679
2020/12/10 2,134 2,149 2,133 2,147 607
2020/12/09 2,123 2,147 2,123 2,144 1,770
2020/12/08 2,114 2,123 2,107 2,121 2,962
2020/12/07 2,152 2,154 2,122 2,127 578
2020/12/04 2,140 2,144 2,135 2,144 522
2020/12/03 2,144 2,151 2,140 2,148 1,001
2020/12/02 2,154 2,155 2,134 2,146 754
2020/12/01 2,130 2,147 2,130 2,146 1,362
2020/11/30 2,152 2,152 2,114 2,123 884
2020/11/27 2,124 2,135 2,116 2,135 689
2020/11/26 2,101 2,127 2,101 2,127 3,435
2020/11/25 2,126 2,140 2,102 2,106 2,331
2020/11/24 2,078 2,104 2,077 2,098 1,076
2020/11/20 2,038 2,045 2,033 2,042 240
2020/11/19 2,051 2,054 2,039 2,049 1,091
2020/11/18 2,071 2,071 2,059 2,061 697
2020/11/17 2,091 2,091 2,070 2,083 1,211
2020/11/16 2,058 2,075 2,054 2,074 934
2020/11/13 2,040 2,040 1,998 2,034 627
2020/11/12 2,037 2,049 2,028 2,042 1,543
2020/11/11 2,019 2,031 2,012 2,028 3,074
2020/11/10 2,024 2,025 1,987 1,994 1,975
2020/11/09 1,966 1,998 1,963 1,990 2,193
2020/11/06 1,930 1,953 1,930 1,948 53,857
2020/11/05 1,914 1,937 1,910 1,930 1,428
2020/11/04 1,901 1,922 1,881 1,881 15,207
2020/11/02 1,849 1,871 1,849 1,865 631
2020/10/30 1,863 1,865 1,838 1,840 602
2020/10/29 1,855 1,871 1,853 1,870 934
2020/10/28 1,873 1,877 1,870 1,876 508
2020/10/27 1,872 1,880 1,864 1,879 399
2020/10/26 1,883 1,888 1,880 1,882 144
2020/10/23 1,885 1,887 1,880 1,885 211
2020/10/22 1,886 1,886 1,879 1,880 820
2020/10/21 1,890 1,898 1,890 1,894 1,046
2020/10/20 1,890 1,895 1,884 1,885 213
2020/10/19 1,885 1,897 1,885 1,895 701
2020/10/16 1,883 1,884 1,875 1,877 328
2020/10/15 1,887 1,888 1,879 1,884 314
2020/10/14 1,884 1,894 1,884 1,892 304
2020/10/13 1,892 1,892 1,882 1,888 10,121
2020/10/12 1,889 1,889 1,883 1,888 210
2020/10/09 1,900 1,900 1,887 1,889 1,828
2020/10/08 1,881 1,897 1,880 1,892 15,084
2020/10/07 1,865 1,876 1,865 1,875 10,439
2020/10/06 1,872 1,876 1,869 1,875 13,830
2020/10/05 1,863 1,870 1,863 1,869 602
2020/10/02 1,866 1,866 1,839 1,842 481
2020/09/30 1,882 1,884 1,856 1,856 356
2020/09/29 1,876 1,891 1,870 1,886 573
2020/09/28 1,860 1,869 1,856 1,867 2,938
2020/09/25 1,848 1,854 1,845 1,847 1,206
2020/09/24 1,847 1,849 1,835 1,841 284
2020/09/23 1,848 1,858 1,844 1,857 13,419
2020/09/18 1,856 1,862 1,856 1,858 312
2020/09/17 1,865 1,866 1,852 1,858 417
2020/09/16 1,865 1,871 1,864 1,867 103
2020/09/15 1,869 1,869 1,860 1,866 368
2020/09/14 1,871 1,877 1,871 1,873 277
2020/09/11 1,846 1,864 1,846 1,861 160
2020/09/10 1,847 1,853 1,843 1,848 329
2020/09/09 1,827 1,836 1,822 1,836 458
2020/09/08 1,847 1,853 1,843 1,852 106
2020/09/07 1,843 1,849 1,839 1,842 193
2020/09/04 1,836 1,851 1,836 1,849 284
2020/09/03 1,877 1,880 1,867 1,867 582
2020/09/02 1,855 1,855 1,846 1,854 183
2020/09/01 1,838 1,847 1,836 1,841 262
2020/08/31 1,847 1,858 1,839 1,839 1,013
2020/08/28 1,852 1,860 1,799 1,825 3,488
2020/08/27 1,856 1,856 1,845 1,845 282
2020/08/26 1,850 1,859 1,848 1,852 144
2020/08/25 1,851 1,865 1,850 1,852 823
2020/08/24 1,826 1,832 1,820 1,832 173
2020/08/21 1,832 1,842 1,825 1,828 197
2020/08/20 1,833 1,837 1,820 1,823 910
2020/08/19 1,832 1,844 1,829 1,843 435
2020/08/18 1,839 1,840 1,827 1,834 819
2020/08/17 1,847 1,848 1,838 1,842 940
2020/08/14 1,857 1,858 1,849 1,857 2,159
2020/08/13 1,845 1,856 1,843 1,850 17,366
2020/08/12 1,810 1,821 1,807 1,817 567
2020/08/11 1,795 1,813 1,794 1,813 728
2020/08/07 1,786 1,786 1,769 1,779 545
2020/08/06 1,789 1,800 1,780 1,783 844
2020/08/05 1,789 1,796 1,783 1,792 922
2020/08/04 1,785 1,801 1,785 1,796 2,497
2020/08/03 1,749 1,770 1,748 1,765 1,685
2020/07/31 1,775 1,776 1,730 1,732 23,993
2020/07/30 1,793 1,793 1,779 1,780 292
2020/07/29 1,794 1,799 1,781 1,784 253
2020/07/28 1,810 1,816 1,804 1,804 605
2020/07/27 1,790 1,811 1,786 1,806 4,196
2020/07/22 1,816 1,820 1,811 1,815 1,434
2020/07/21 1,818 1,825 1,818 1,825 277
2020/07/20 1,815 1,815 1,799 1,808 3,218
2020/07/17 1,818 1,820 1,804 1,806 381
2020/07/16 1,825 1,826 1,812 1,813 4,077
2020/07/15 1,818 1,829 1,818 1,826 1,778
2020/07/14 1,799 1,807 1,796 1,799 1,037
2020/07/13 1,802 1,813 1,798 1,811 1,599
2020/07/10 1,795 1,796 1,778 1,778 1,002
2020/07/09 1,796 1,807 1,791 1,795 2,069
2020/07/08 1,789 1,806 1,788 1,790 637
2020/07/07 1,806 1,811 1,797 1,799 1,665
2020/07/06 1,798 1,831 1,797 1,831 75,598
2020/07/03 1,797 1,798 1,786 1,796 9,260
2020/07/02 1,789 1,795 1,783 1,784 5,604
2020/07/01 1,800 1,801 1,787 1,788 7,265
2020/06/30 1,809 1,809 1,794 1,807 7,086
2020/06/29 1,793 1,795 1,773 1,783 2,017
2020/06/26 1,807 1,818 1,804 1,812 1,986
2020/06/25 1,793 1,804 1,790 1,796 5,323
2020/06/24 1,815 1,824 1,809 1,817 28,679
2020/06/23 1,822 1,826 1,791 1,817 1,111
2020/06/22 1,797 1,817 1,795 1,806 547
2020/06/19 1,814 1,814 1,799 1,807 916
2020/06/18 1,803 1,806 1,781 1,798 1,099
2020/06/17 1,811 1,814 1,797 1,806 4,116
2020/06/16 1,784 1,821 1,778 1,815 11,649
2020/06/15 1,778 1,789 1,733 1,733 76,775
2020/06/12 1,768 1,798 1,754 1,792 7,433
2020/06/11 1,835 1,846 1,808 1,808 2,320
2020/06/10 1,845 1,865 1,843 1,860 3,232
2020/06/09 1,863 1,866 1,848 1,861 865
2020/06/08 1,867 1,867 1,854 1,864 1,885
2020/06/05 1,822 1,840 1,817 1,840 1,261
2020/06/04 1,844 1,846 1,811 1,825 1,949
2020/06/03 1,834 1,837 1,809 1,822 37,401
2020/06/02 1,784 1,803 1,779 1,797 15,088
2020/06/01 1,764 1,784 1,761 1,771 1,539
2020/05/29 1,754 1,765 1,747 1,758 3,425
2020/05/28 1,746 1,763 1,737 1,762 3,713
2020/05/27 1,711 1,727 1,703 1,723 19,852
2020/05/26 1,687 1,717 1,685 1,712 4,524
2020/05/25 1,665 1,669 1,659 1,668 592
2020/05/22 1,655 1,660 1,637 1,640 1,232
2020/05/21 1,668 1,669 1,651 1,656 948
2020/05/20 1,646 1,665 1,646 1,658 1,177
2020/05/19 1,662 1,663 1,647 1,648 1,963
2020/05/18 1,621 1,626 1,610 1,622 470
2020/05/15 1,624 1,625 1,597 1,612 1,444
2020/05/14 1,621 1,625 1,602 1,604 850
2020/05/13 1,617 1,636 1,616 1,633 821
2020/05/12 1,645 1,646 1,633 1,642 1,824
2020/05/11 1,638 1,652 1,637 1,642 3,382
2020/05/08 1,609 1,624 1,603 1,624 11,778
2020/05/07 1,565 1,588 1,564 1,582 1,519
2020/05/01 1,607 1,607 1,574 1,582 3,934
2020/04/30 1,636 1,640 1,625 1,625 19,870
2020/04/28 1,594 1,598 1,582 1,591 10,805
2020/04/27 1,567 1,597 1,566 1,590 23,069
2020/04/24 1,557 1,557 1,544 1,551 409
2020/04/23 1,551 1,566 1,548 1,566 11,699
2020/04/22 1,535 1,540 1,520 1,539 21,136
2020/04/21 1,565 1,570 1,547 1,551 13,010
2020/04/20 1,579 1,592 1,579 1,585 245
2020/04/17 1,583 1,605 1,581 1,600 2,675
2020/04/16 1,554 1,557 1,543 1,557 1,001
2020/04/15 1,574 1,582 1,568 1,574 13,560
2020/04/14 1,540 1,587 1,540 1,577 13,032
2020/04/13 1,552 1,558 1,532 1,534 2,165
2020/04/10 1,572 1,574 1,551 1,567 11,058
2020/04/09 1,560 1,560 1,544 1,553 2,642
2020/04/08 1,534 1,568 1,510 1,563 29,479
2020/04/07 1,534 1,545 1,495 1,526 28,335
2020/04/06 1,439 1,504 1,434 1,494 44,697
2020/04/03 1,447 1,453 1,421 1,435 1,083
2020/04/02 1,443 1,460 1,425 1,437 24,849
2020/04/01 1,500 1,511 1,440 1,458 1,066
2020/03/31 1,545 1,555 1,515 1,515 21,752
2020/03/30 1,493 1,530 1,493 1,530 1,776
2020/03/27 1,536 1,544 1,507 1,526 22,398
2020/03/26 1,508 1,524 1,487 1,491 3,697
2020/03/25 1,514 1,566 1,506 1,566 26,810
2020/03/24 1,407 1,445 1,401 1,443 16,849
2020/03/23 1,317 1,360 1,314 1,347 2,876
2020/03/19 1,370 1,380 1,303 1,325 2,497
2020/03/18 1,369 1,386 1,356 1,362 158,893
2020/03/17 1,321 1,393 1,310 1,367 68,139
2020/03/16 1,403 1,415 1,371 1,371 5,956
2020/03/13 1,422 1,447 1,333 1,395 199,034
2020/03/12 1,516 1,526 1,463 1,482 8,801
2020/03/11 1,573 1,589 1,548 1,548 14,636
2020/03/10 1,544 1,591 1,508 1,583 7,102
2020/03/09 1,613 1,630 1,555 1,568 20,062
2020/03/06 1,675 1,680 1,652 1,653 20,768
2020/03/05 1,711 1,711 1,693 1,702 1,045
2020/03/04 1,669 1,788 1,661 1,688 805
2020/03/03 1,750 1,806 1,672 1,691 1,623
2020/03/02 1,663 1,794 1,662 1,699 733
2020/02/28 1,750 1,750 1,672 1,674 2,326
2020/02/27 1,797 1,797 1,747 1,752 2,134
2020/02/26 1,777 1,791 1,768 1,791 2,584
2020/02/25 1,810 1,814 1,783 1,805 1,861
2020/02/21 1,855 1,875 1,855 1,868 106
2020/02/20 1,885 1,897 1,851 1,870 169
2020/02/19 1,859 1,872 1,856 1,868 274
2020/02/18 1,873 1,873 1,843 1,852 2,093
2020/02/17 1,876 1,880 1,863 1,875 750
2020/02/14 1,887 1,892 1,884 1,889 222
2020/02/13 1,903 1,905 1,898 1,900 198
2020/02/12 1,903 1,904 1,895 1,902 224
2020/02/10 1,885 1,896 1,885 1,890 489
2020/02/07 1,910 1,912 1,896 1,900 223
2020/02/06 1,889 1,914 1,887 1,907 2,507
2020/02/05 1,863 1,867 1,856 1,862 285
2020/02/04 1,826 1,844 1,824 1,844 175
2020/02/03 1,818 1,836 1,817 1,833 307
2020/01/31 1,845 1,867 1,845 1,851 304
2020/01/30 1,865 1,865 1,825 1,832 624
2020/01/29 1,869 1,869 1,852 1,865 329
2020/01/28 1,847 1,854 1,845 1,854 869
2020/01/27 1,889 1,889 1,861 1,863 1,563
2020/01/24 1,899 1,903 1,894 1,900 131
2020/01/23 1,903 1,907 1,891 1,899 253
2020/01/22 1,896 1,918 1,895 1,916 116
2020/01/21 1,926 1,926 1,903 1,903 946
2020/01/20 1,928 1,928 1,917 1,925 361
2020/01/17 1,914 1,922 1,914 1,915 953
2020/01/16 1,908 1,911 1,906 1,909 58
2020/01/15 1,913 1,914 1,903 1,905 434
2020/01/14 1,904 1,919 1,904 1,915 222
2020/01/10 1,891 1,905 1,891 1,901 1,674
2020/01/09 1,870 1,895 1,870 1,891 939
2020/01/08 1,858 1,868 1,830 1,850 1,283
2020/01/07 1,871 1,883 1,860 1,880 591
2020/01/06 1,884 1,884 1,870 1,871 1,303

このページの先頭へ