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
2021/12/30 2,311 2,325 2,293 2,317 1,480
2021/12/29 2,324 2,335 2,305 2,317 1,075
2021/12/28 2,314 2,327 2,311 2,324 663
2021/12/27 2,301 2,304 2,295 2,295 93
2021/12/24 2,310 2,317 2,303 2,304 333
2021/12/23 2,296 2,305 2,294 2,305 100
2021/12/22 2,290 2,294 2,281 2,288 39
2021/12/21 2,269 2,289 2,263 2,281 635
2021/12/20 2,268 2,282 2,235 2,240 1,384
2021/12/17 2,311 2,318 2,285 2,288 382
2021/12/16 2,320 2,330 2,290 2,330 2,360
2021/12/15 2,271 2,283 2,271 2,273 123
2021/12/14 2,283 2,304 2,270 2,279 138
2021/12/13 2,295 2,305 2,293 2,304 262
2021/12/10 2,288 2,316 2,261 2,279 258
2021/12/09 2,305 2,314 2,302 2,304 950
2021/12/08 2,308 2,313 2,294 2,312 1,029
2021/12/07 2,256 2,306 2,243 2,291 957
2021/12/06 2,244 2,246 2,220 2,237 515
2021/12/03 2,232 2,261 2,210 2,261 1,330
2021/12/02 2,230 2,263 2,216 2,225 1,408
2021/12/01 2,239 2,280 2,214 2,280 549
2021/11/30 2,294 2,301 2,230 2,230 1,665
2021/11/29 2,276 2,305 2,258 2,300 1,016
2021/11/26 2,353 2,378 2,292 2,306 1,899
2021/11/25 2,361 2,376 2,357 2,363 934
2021/11/24 2,378 2,380 2,342 2,350 1,098
2021/11/22 2,373 2,393 2,369 2,381 442
2021/11/19 2,374 2,388 2,372 2,387 107
2021/11/18 2,372 2,390 2,358 2,373 309
2021/11/17 2,394 2,395 2,374 2,381 172
2021/11/16 2,381 2,400 2,380 2,389 1,398
2021/11/15 2,386 2,393 2,379 2,388 566
2021/11/12 2,354 2,377 2,354 2,376 1,465
2021/11/11 2,327 2,360 2,327 2,347 940
2021/11/10 2,343 2,348 2,330 2,334 2,434
2021/11/09 2,374 2,385 2,340 2,348 352
2021/11/08 2,383 2,384 2,363 2,367 473
2021/11/05 2,377 2,380 2,365 2,374 902
2021/11/04 2,397 2,397 2,375 2,389 2,149
2021/11/02 2,356 2,375 2,356 2,362 342
2021/11/01 2,359 2,379 2,335 2,378 2,757
2021/10/29 2,308 2,327 2,282 2,318 922
2021/10/28 2,309 2,320 2,297 2,311 480
2021/10/27 2,329 2,334 2,316 2,332 447
2021/10/26 2,319 2,336 2,318 2,333 1,727
2021/10/25 2,283 2,299 2,283 2,291 1,176
2021/10/22 2,293 2,323 2,289 2,309 727
2021/10/21 2,333 2,340 2,295 2,303 1,074
2021/10/20 2,358 2,360 2,343 2,345 600
2021/10/19 2,332 2,344 2,331 2,343 627
2021/10/18 2,331 2,335 2,317 2,327 577
2021/10/15 2,311 2,330 2,301 2,330 2,761
2021/10/14 2,264 2,290 2,264 2,290 549
2021/10/13 2,249 2,271 2,245 2,254 471
2021/10/12 2,276 2,276 2,260 2,269 878
2021/10/11 2,243 2,290 2,239 2,288 1,942
2021/10/08 2,250 2,268 2,245 2,249 1,638
2021/10/07 2,219 2,244 2,215 2,220 756
2021/10/06 2,248 2,259 2,190 2,206 2,133
2021/10/05 2,234 2,246 2,201 2,226 4,289
2021/10/04 2,332 2,332 2,272 2,277 3,681
2021/10/01 2,346 2,354 2,300 2,315 3,101
2021/09/30 2,369 2,371 2,350 2,366 428
2021/09/29 2,371 2,378 2,353 2,364 6,930
2021/09/28 2,401 2,405 2,390 2,403 164
2021/09/27 2,413 2,421 2,406 2,407 1,107
2021/09/24 2,406 2,412 2,399 2,412 3,105
2021/09/22 2,375 2,375 2,358 2,364 473
2021/09/21 2,382 2,394 2,375 2,378 1,212
2021/09/17 2,423 2,433 2,418 2,432 1,673
2021/09/16 2,436 2,438 2,407 2,417 1,429
2021/09/15 2,428 2,435 2,417 2,428 1,061
2021/09/14 2,435 2,452 2,431 2,442 1,378
2021/09/13 2,417 2,426 2,407 2,426 749
2021/09/10 2,394 2,420 2,394 2,420 2,872
2021/09/09 2,387 2,398 2,383 2,392 983
2021/09/08 2,379 2,408 2,378 2,406 2,578
2021/09/07 2,381 2,392 2,376 2,385 2,964
2021/09/06 2,355 2,366 2,350 2,364 4,036
2021/09/03 2,277 2,322 2,277 2,319 6,621
2021/09/02 2,270 2,279 2,266 2,274 1,066
2021/09/01 2,245 2,267 2,245 2,267 1,252
2021/08/31 2,205 2,242 2,198 2,240 1,202
2021/08/30 2,218 2,221 2,205 2,215 424
2021/08/27 2,197 2,203 2,190 2,203 214
2021/08/26 2,215 2,215 2,206 2,209 372
2021/08/25 2,213 2,220 2,204 2,210 448
2021/08/24 2,201 2,213 2,197 2,211 1,377
2021/08/23 2,166 2,193 2,166 2,189 563
2021/08/20 2,169 2,174 2,148 2,154 1,234
2021/08/19 2,179 2,190 2,173 2,174 469
2021/08/18 2,183 2,204 2,177 2,199 683
2021/08/17 2,207 2,209 2,186 2,186 316
2021/08/16 2,216 2,216 2,185 2,193 11,347
2021/08/13 2,235 2,235 2,228 2,232 427
2021/08/12 2,244 2,251 2,230 2,230 413
2021/08/11 2,236 2,240 2,229 2,237 1,083
2021/08/10 2,219 2,238 2,216 2,221 560
2021/08/06 2,212 2,221 2,207 2,214 711
2021/08/05 2,193 2,209 2,193 2,208 234
2021/08/04 2,197 2,201 2,189 2,197 387
2021/08/03 2,195 2,204 2,190 2,199 251
2021/08/02 2,196 2,215 2,192 2,210 1,397
2021/07/30 2,200 2,203 2,172 2,172 1,091
2021/07/29 2,213 2,215 2,205 2,214 556
2021/07/28 2,204 2,213 2,186 2,198 1,215
2021/07/27 2,221 2,234 2,221 2,228 414
2021/07/26 2,238 2,242 2,213 2,216 965
2021/07/21 2,214 2,220 2,188 2,194 1,818
2021/07/20 2,182 2,194 2,176 2,180 21,407
2021/07/19 2,202 2,213 2,191 2,205 11,952
2021/07/16 2,229 2,245 2,220 2,232 2,107
2021/07/15 2,274 2,274 2,250 2,252 521
2021/07/14 2,271 2,285 2,267 2,279 510
2021/03/22 2,333 2,335 2,313 2,327 9,243
2021/03/19 2,377 2,388 2,355 2,375 1,659
2021/03/18 2,396 2,422 2,390 2,400 2,237
2021/03/17 2,372 2,381 2,370 2,375 729
2021/03/16 2,367 2,386 2,365 2,379 1,217
2021/03/15 2,369 2,375 2,359 2,367 3,202
2021/03/12 2,329 2,365 2,322 2,362 1,203
2021/03/11 2,309 2,327 2,306 2,325 1,727
2021/03/10 2,322 2,324 2,303 2,311 2,221
2021/03/09 2,288 2,309 2,275 2,309 1,861
2021/03/08 2,332 2,333 2,277 2,286 6,387
2021/03/05 2,286 2,293 2,250 2,293 1,760
2021/03/04 2,320 2,328 2,283 2,303 3,340
2021/03/03 2,346 2,353 2,333 2,349 1,949
2021/03/02 2,383 2,384 2,332 2,343 3,177
2021/03/01 2,354 2,361 2,343 2,361 3,585
2021/02/26 2,356 2,371 2,304 2,304 8,887
2021/02/25 2,400 2,403 2,393 2,402 1,335
2021/02/24 2,382 2,390 2,360 2,363 3,032
2021/02/22 2,409 2,421 2,392 2,400 910
2021/02/19 2,384 2,396 2,371 2,383 863
2021/02/18 2,414 2,428 2,396 2,408 1,241
2021/02/17 2,412 2,416 2,399 2,412 1,301
2021/02/16 2,401 2,441 2,401 2,424 3,107
2021/02/15 2,363 2,394 2,362 2,394 3,781
2021/02/12 2,356 2,357 2,338 2,350 3,225
2021/02/10 2,337 2,348 2,335 2,346 3,508
2021/02/09 2,345 2,351 2,335 2,342 5,772
2021/02/08 2,292 2,336 2,292 2,332 2,983
2021/02/05 2,276 2,287 2,269 2,284 1,928
2021/02/04 2,272 2,274 2,252 2,256 489
2021/02/03 2,262 2,279 2,258 2,278 2,173
2021/02/02 2,247 2,256 2,234 2,255 635
2021/02/01 2,195 2,233 2,194 2,233 574
2021/01/29 2,250 2,251 2,197 2,244 812
2021/01/28 2,224 2,254 2,221 2,242 1,735
2021/01/27 2,279 2,285 2,269 2,280 149
2021/01/26 2,280 2,283 2,266 2,272 10,441
2021/01/25 2,283 2,289 2,272 2,289 732
2021/01/22 2,274 2,281 2,270 2,281 812
2021/01/21 2,281 2,292 2,281 2,282 1,670
2021/01/20 2,289 2,291 2,260 2,271 662
2021/01/19 2,257 2,283 2,257 2,272 449
2021/01/18 2,243 2,254 2,235 2,245 1,204
2021/01/15 2,294 2,294 2,264 2,280 2,085
2021/01/14 2,262 2,303 2,259 2,287 1,454
2021/01/13 2,239 2,265 2,238 2,264 7,454
2021/01/12 2,229 2,250 2,223 2,244 927
2021/01/08 2,201 2,232 2,201 2,229 1,186
2021/01/07 2,178 2,196 2,177 2,184 1,461
2021/01/06 2,173 2,180 2,165 2,168 4,294
2021/01/05 2,175 2,189 2,171 2,189 1,084
2021/01/04 2,213 2,214 2,167 2,186 2,215

このページの先頭へ