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
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
2023/06/05 2,561 2,587 2,554 2,585 5,802
2023/06/02 2,519 2,531 2,514 2,531 2,933
2023/06/01 2,483 2,502 2,478 2,502 1,953
2023/05/31 2,499 2,500 2,473 2,483 5,140
2023/05/30 2,509 2,533 2,495 2,533 1,203
2023/05/29 2,537 2,540 2,502 2,507 2,511
2023/05/26 2,488 2,500 2,480 2,500 881
2023/05/25 2,468 2,482 2,458 2,472 783
2023/05/24 2,470 2,484 2,457 2,484 3,313
2023/05/23 2,514 2,519 2,477 2,489 8,638
2023/05/22 2,469 2,500 2,466 2,500 12,151
2023/05/19 2,482 2,483 2,465 2,475 2,554
2023/05/18 2,449 2,462 2,438 2,438 2,440
2023/05/17 2,399 2,419 2,399 2,415 1,344
2023/05/16 2,393 2,403 2,390 2,395 1,183
2023/05/15 2,371 2,380 2,370 2,379 764
2023/05/12 2,341 2,363 2,340 2,359 1,405
2023/05/11 2,337 2,341 2,330 2,341 171
2023/05/10 2,346 2,346 2,335 2,337 379
2023/05/09 2,330 2,349 2,330 2,346 255
2023/05/08 2,336 2,338 2,323 2,328 33,143
2023/05/02 2,350 2,350 2,335 2,338 412
2023/05/01 2,330 2,341 2,330 2,341 1,831
2023/04/28 2,306 2,318 2,290 2,318 1,703
2023/04/27 2,276 2,286 2,269 2,286 333
2023/04/26 2,290 2,291 2,274 2,282 641
2023/04/25 2,302 2,312 2,298 2,298 757
2023/04/24 2,301 2,303 2,293 2,293 10,567
2023/04/21 2,291 2,310 2,291 2,295 2,127
2023/04/20 2,285 2,304 2,285 2,302 1,290
2023/04/19 2,301 2,303 2,292 2,296 786
2023/04/18 2,294 2,306 2,292 2,301 2,605
2023/04/17 2,293 2,297 2,284 2,293 1,688
2023/04/14 2,278 2,289 2,277 2,288 3,243
2023/04/13 2,244 2,262 2,244 2,262 876
2023/04/12 2,250 2,258 2,248 2,254 938
2023/04/11 2,237 2,253 2,237 2,244 1,016
2023/04/10 2,224 2,228 2,217 2,220 608
2023/04/07 2,209 2,213 2,206 2,207 742
2023/04/06 2,221 2,221 2,204 2,206 1,430
2023/04/05 2,255 2,258 2,233 2,233 3,041
2023/04/04 2,263 2,272 2,260 2,268 5,003
2023/04/03 2,268 2,268 2,259 2,263 1,328
2023/03/31 2,245 2,258 2,245 2,250 3,031
2023/03/30 2,235 2,241 2,219 2,224 1,748
2023/03/29 2,190 2,216 2,190 2,214 2,031
2023/03/28 2,197 2,197 2,183 2,187 194
2023/03/27 2,185 2,190 2,178 2,190 555
2023/03/24 2,180 2,180 2,169 2,175 507
2023/03/23 2,171 2,186 2,164 2,180 597
2023/03/22 2,178 2,191 2,172 2,183 5,015
2023/03/20 2,173 2,174 2,144 2,144 4,018
2023/03/17 2,167 2,176 2,155 2,173 664
2023/03/16 2,124 2,154 2,120 2,149 9,766
2023/03/15 2,187 2,187 2,158 2,163 2,120
2023/03/14 2,184 2,184 2,158 2,163 6,922
2023/03/13 2,224 2,224 2,200 2,219 5,531
2023/03/10 2,259 2,261 2,236 2,236 522
2023/03/09 2,279 2,286 2,273 2,276 2,281
2023/03/08 2,246 2,266 2,246 2,266 233
2023/03/07 2,248 2,260 2,248 2,252 1,034
2023/03/06 2,245 2,251 2,241 2,248 3,703
2023/03/03 2,206 2,225 2,202 2,219 5,692
2023/03/02 2,190 2,197 2,181 2,190 572
2023/03/01 2,181 2,190 2,176 2,187 213
2023/02/28 2,193 2,195 2,183 2,186 294
2023/02/27 2,178 2,185 2,172 2,185 393
2023/02/24 2,163 2,183 2,160 2,182 1,209
2023/02/22 2,171 2,173 2,152 2,159 3,556
2023/02/21 2,189 2,190 2,176 2,183 292
2023/02/20 2,190 2,190 2,180 2,189 1,358
2023/02/17 2,188 2,195 2,184 2,191 572
2023/02/16 2,196 2,207 2,196 2,206 809
2023/02/15 2,206 2,206 2,182 2,188 831
2023/02/14 2,202 2,204 2,192 2,198 314
2023/02/13 2,194 2,194 2,170 2,181 564
2023/02/10 2,195 2,211 2,195 2,202 387
2023/02/09 2,185 2,198 2,181 2,197 346
2023/02/08 2,201 2,201 2,184 2,195 428
2023/02/07 2,205 2,210 2,199 2,202 759
2023/02/06 2,209 2,213 2,199 2,199 1,034
2023/02/03 2,184 2,196 2,184 2,187 838
2023/02/02 2,189 2,189 2,177 2,178 765
2023/02/01 2,186 2,190 2,173 2,174 1,202
2023/01/31 2,187 2,187 2,171 2,174 633
2023/01/30 2,180 2,187 2,174 2,182 504
2023/01/27 2,184 2,185 2,172 2,180 608
2023/01/26 2,186 2,188 2,171 2,178 425
2023/01/25 2,167 2,185 2,165 2,175 926
2023/01/24 2,162 2,178 2,162 2,175 5,973
2023/01/23 2,139 2,143 2,132 2,143 2,436
2023/01/20 2,093 2,114 2,093 2,114 1,732
2023/01/19 2,109 2,113 2,098 2,103 5,905
2023/01/18 2,091 2,134 2,086 2,131 2,573
2023/01/17 2,065 2,083 2,056 2,077 1,756
2023/01/16 2,058 2,064 2,049 2,056 3,819
2023/01/13 2,093 2,097 2,077 2,080 3,173
2023/01/12 2,111 2,111 2,098 2,105 1,112
2023/01/11 2,094 2,107 2,094 2,106 975
2023/01/10 2,085 2,094 2,079 2,085 953
2023/01/06 2,051 2,077 2,050 2,069 661
2023/01/05 2,074 2,074 2,050 2,051 2,335
2023/01/04 2,083 2,084 2,066 2,071 5,035

このページの先頭へ