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225(1330)の株価時系列情報

上場インデックスファンド225(1330)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
2026/09/15 65,380 66,410 65,280 65,800 19,576
2026/09/14 65,440 65,960 65,000 65,880 27,854
2026/09/11 65,370 66,400 65,350 66,340 51,272
2026/09/10 66,740 67,730 66,500 67,730 24,370
2026/09/09 67,350 68,150 67,350 67,400 19,663
2026/09/08 68,200 69,180 67,690 67,690 79,426
2026/09/07 68,350 69,050 68,300 68,800 14,421
2026/09/04 66,910 67,530 66,640 67,350 20,579
2026/09/03 67,000 67,040 66,050 66,490 47,057
2026/09/02 67,190 67,190 66,520 66,600 68,588
2026/09/01 68,220 68,920 67,940 68,590 9,471
2026/08/31 67,120 68,700 66,910 68,700 23,817
2026/08/28 68,580 69,220 68,430 68,720 12,246
2026/08/27 69,400 69,470 68,120 68,510 42,245
2026/08/26 68,010 70,500 67,730 70,500 23,538
2026/08/25 67,490 68,260 66,940 68,200 32,720
2026/08/24 68,500 68,600 67,820 67,920 9,177
2026/08/21 67,620 68,460 67,580 68,390 14,295
2026/08/20 68,410 68,690 68,000 68,620 21,958
2026/08/19 68,140 68,560 67,480 67,730 41,634
2026/08/18 71,420 71,540 69,770 69,840 38,146
2026/08/17 71,320 71,680 70,940 71,650 7,917
2026/08/14 71,800 72,090 70,900 71,220 26,686
2026/08/13 70,780 71,260 70,630 70,870 40,495
2026/08/12 69,540 70,040 69,180 70,040 35,400
2026/08/10 68,540 69,450 68,420 69,450 59,300
2026/08/07 68,190 68,250 66,960 67,950 18,365
2026/08/06 67,890 68,150 67,260 68,020 18,675
2026/08/05 67,870 68,650 67,850 68,650 96,038
2026/08/04 66,430 66,530 65,130 66,190 20,940
2026/08/03 66,000 66,150 64,910 65,910 28,965
2026/07/31 66,890 67,760 66,170 66,820 68,604
2026/07/30 63,650 65,150 63,460 64,140 33,488
2026/07/29 64,870 65,400 62,620 63,790 31,070
2026/07/28 65,700 65,750 64,150 64,600 44,069
2026/07/27 67,630 67,640 66,380 67,300 23,487
2026/07/24 67,750 67,970 66,510 66,960 25,882
2026/07/23 68,960 69,390 68,580 68,740 26,224
2026/07/22 69,720 69,970 68,320 68,470 40,591
2026/07/21 67,160 68,520 66,520 68,520 21,505
2026/07/17 68,020 68,060 64,970 67,050 116,279
2026/07/16 69,790 70,140 68,880 69,280 42,999
2026/07/15 70,650 71,250 70,250 71,090 11,788
2026/07/14 69,240 70,200 68,650 70,140 24,224
2026/07/13 70,890 71,500 69,050 69,560 35,598
2026/07/10 71,480 71,830 70,920 71,060 26,578
2026/07/09 70,000 70,900 69,930 70,340 88,740
2026/07/08 69,600 70,890 69,370 69,370 50,204
2026/07/07 72,030 72,500 70,480 70,750 40,736
2026/07/06 73,420 73,750 72,210 73,110 30,092
2026/07/03 71,600 73,260 70,900 73,260 69,293
2026/07/02 72,410 73,240 72,000 72,180 64,468
2026/07/01 74,590 75,410 73,500 73,890 33,584
2026/06/30 73,900 74,040 72,650 73,390 51,598
2026/06/29 72,880 73,000 71,320 72,690 62,318
2026/06/26 74,300 74,660 71,940 72,640 80,038
2026/06/25 74,220 75,990 74,010 75,800 62,772
2026/06/24 72,890 73,530 71,710 72,420 66,068
2026/06/23 76,030 76,170 73,080 73,080 87,788
2026/06/22 74,660 76,400 74,660 76,010 39,408
2026/06/19 75,560 75,600 74,040 74,700 26,370
2026/06/18 73,790 74,770 73,630 74,480 60,940
2026/06/17 72,140 73,430 72,080 73,300 34,088
2026/06/16 72,780 73,300 72,370 72,650 54,294
2026/06/15 71,620 72,990 71,620 72,680 60,061
2026/06/12 69,680 70,220 68,950 69,190 69,254
2026/06/11 65,840 67,420 65,340 67,260 61,819
2026/06/10 67,590 68,220 66,820 67,360 81,297
2026/06/09 68,160 68,590 66,950 68,590 52,812
2026/06/08 66,970 67,840 66,490 67,160 99,402
2026/06/05 70,150 70,150 69,010 69,860 45,530
2026/06/04 70,840 71,120 70,100 70,740 35,292
2026/06/03 70,830 72,020 70,600 71,680 36,536
2026/06/02 70,360 70,400 68,690 69,830 58,668
2026/06/01 69,440 70,400 69,440 70,190 22,461
2026/05/29 68,750 69,650 68,680 69,450 33,589
2026/05/28 67,640 68,260 66,930 67,750 26,552
2026/05/27 69,540 69,650 68,200 68,200 61,369
2026/05/26 68,510 68,510 67,690 68,080 16,454
2026/05/25 67,050 68,490 66,840 68,440 40,042
2026/05/22 65,310 66,450 65,280 66,380 63,741
2026/05/21 64,180 64,980 64,150 64,680 59,180
2026/05/20 63,320 63,320 62,160 62,760 64,276
2026/05/19 64,240 64,390 63,150 63,540 64,671
2026/05/18 64,550 64,680 63,250 63,780 51,071
2026/05/15 66,000 66,220 63,840 64,300 71,160
2026/05/14 66,650 66,820 65,650 65,650 21,560
2026/05/13 65,260 66,340 65,200 66,220 34,919
2026/05/12 65,830 66,200 65,130 65,740 31,537
2026/05/11 66,410 66,460 65,370 65,500 21,363
2026/05/08 65,470 65,700 65,080 65,650 31,343
2026/05/07 64,800 66,190 64,730 66,010 82,786
2026/05/01 62,500 62,510 62,200 62,290 27,808
2026/04/30 61,960 62,280 61,710 62,040 50,396
2026/04/28 63,230 63,290 62,540 62,770 27,593
2026/04/27 62,940 63,780 62,440 63,510 69,285
2026/04/24 62,270 62,550 62,050 62,520 38,433
2026/04/23 62,750 63,000 61,400 61,940 83,265
2026/04/22 61,870 62,500 61,800 62,350 35,054
2026/04/21 61,820 62,410 61,810 62,130 25,811
2026/04/20 61,680 61,950 61,530 61,610 20,780
2026/04/17 62,110 62,200 61,500 61,500 32,524
2026/04/16 61,300 62,500 61,300 62,450 74,354
2026/04/15 61,400 61,440 60,770 60,900 42,377
2026/04/14 60,110 60,700 60,060 60,590 35,979
2026/04/13 59,020 59,420 58,890 59,190 19,256
2026/04/10 59,140 59,680 59,120 59,570 48,868
2026/04/09 59,020 59,060 58,400 58,600 22,529
2026/04/08 58,750 59,090 58,220 59,060 59,411
2026/04/07 56,180 56,440 55,660 56,000 16,030
2026/04/06 55,720 56,580 55,680 55,960 18,796
2026/04/03 55,630 55,940 55,440 55,670 21,512
2026/03/27 55,000 55,850 54,600 55,610 22,028
2026/03/26 56,040 56,330 55,310 55,650 23,695
2026/03/25 55,670 56,190 55,580 55,920 38,510
2026/03/24 54,790 54,900 53,740 54,410 49,590
2026/03/23 53,120 53,790 52,730 53,580 78,650
2026/03/19 55,840 56,080 55,320 55,530 73,469
2026/03/18 56,470 57,450 56,450 57,450 22,110
2026/03/17 56,520 56,600 55,630 55,910 23,787
2026/03/16 55,840 56,160 55,250 55,870 47,167
2026/03/13 55,660 56,240 55,180 55,970 59,941
2026/03/12 56,360 56,940 55,970 56,660 47,359
2026/03/11 57,300 57,970 57,090 57,160 50,104
2026/03/10 56,430 56,890 55,710 56,430 60,525
2026/03/09 54,420 55,080 53,490 54,920 122,895
2026/03/06 56,800 57,940 56,720 57,910 54,192
2026/03/05 58,420 58,900 57,170 57,500 102,460
2026/03/04 57,060 57,940 55,800 56,460 145,045
2026/03/03 60,080 60,210 58,370 58,590 100,450
2026/03/02 60,030 60,740 59,600 60,380 61,424
2026/02/27 60,770 61,300 60,500 61,200 12,517
2026/02/26 61,700 61,740 60,970 61,180 20,861
2026/02/25 60,200 61,230 60,050 61,040 53,368
2026/02/24 58,960 59,690 58,930 59,640 16,198
2026/02/20 59,330 59,330 58,950 59,150 46,368
2026/02/19 59,740 59,990 59,630 59,770 15,501
2026/02/18 59,090 59,660 59,040 59,430 18,230
2026/02/17 59,080 59,110 58,380 58,730 33,933
2026/02/16 59,750 59,750 59,040 59,110 18,939
2026/02/13 59,160 59,630 58,920 59,310 70,201
2026/02/12 60,140 60,350 59,870 59,970 33,865
2026/02/10 59,330 60,280 59,330 59,960 56,020
2026/02/09 59,520 59,670 58,590 58,690 98,345
2026/02/06 55,500 56,460 55,070 56,460 37,609
2026/02/05 56,470 56,650 55,820 56,080 27,892
2026/02/04 56,270 56,620 56,110 56,520 29,970
2026/02/03 56,080 56,970 55,940 56,930 73,585
2026/02/02 55,800 56,400 54,780 54,840 43,506
2026/01/30 55,410 55,710 55,070 55,460 18,477
2026/01/29 56,160 56,160 55,220 55,520 25,627
2026/01/28 55,080 55,640 54,900 55,440 48,609
2026/01/27 55,040 55,440 54,740 55,440 20,250
2026/01/26 54,840 55,240 54,770 55,040 44,966
2026/01/23 56,100 56,180 55,750 56,000 20,475
2026/01/22 55,690 56,050 55,400 55,860 51,156
2026/01/21 54,140 54,950 54,100 54,870 33,794
2026/01/20 55,600 55,600 54,990 55,140 23,365
2026/01/19 55,510 55,760 55,220 55,760 43,030
2026/01/16 56,270 56,270 55,860 56,120 27,877
2026/01/15 56,120 56,290 55,860 56,270 22,938
2026/01/14 56,100 56,670 55,940 56,480 32,451
2026/01/13 55,990 56,000 55,580 55,640 42,034
2026/01/09 53,500 54,030 53,390 53,980 16,606
2026/01/08 53,830 53,910 53,090 53,100 35,735
2026/01/07 54,260 54,480 53,900 54,050 14,921
2026/01/06 54,260 54,610 54,090 54,540 19,438
2026/01/05 53,210 54,110 53,210 53,960 102,131
2025/12/30 52,320 52,560 52,210 52,360 6,122
2025/12/29 52,800 52,800 52,350 52,510 8,266
2025/12/26 52,480 52,910 52,480 52,710 18,012
2025/12/25 52,370 52,440 52,230 52,360 48,882
2025/12/24 52,520 52,600 52,270 52,350 15,729
2025/12/23 52,370 52,520 52,220 52,400 9,006
2025/12/22 52,420 52,550 52,200 52,380 35,203
2025/12/19 51,280 51,700 51,180 51,500 31,423
2025/12/18 50,720 51,090 50,520 51,010 87,276
2025/12/17 51,420 51,510 50,990 51,500 9,777
2025/12/16 51,990 51,990 51,280 51,410 25,351
2025/12/15 52,000 52,300 51,920 52,220 30,303
2025/12/12 52,660 53,120 52,450 52,820 21,857
2025/12/11 52,890 52,890 51,900 52,070 31,574
2025/12/10 52,870 53,080 52,290 52,500 13,153
2025/12/09 52,570 52,740 52,370 52,560 21,799
2025/12/08 52,720 52,720 52,170 52,550 12,679
2025/12/05 52,440 52,540 52,180 52,480 11,452
2025/12/04 51,900 52,960 51,840 52,960 29,278
2025/12/03 51,510 52,080 51,500 51,790 16,953
2025/12/02 51,480 51,550 51,180 51,250 6,249
2025/12/01 52,280 52,300 51,120 51,280 19,611
2025/11/28 52,130 52,200 51,930 52,170 5,084
2025/11/27 51,930 52,260 51,900 52,120 9,203
2025/11/26 50,900 51,680 50,870 51,500 26,844
2025/11/25 51,410 51,420 50,410 50,580 11,470
2025/11/21 50,440 50,920 50,270 50,630 46,814
2025/11/20 52,270 52,530 51,590 51,700 51,342
2025/11/19 50,740 51,000 50,120 50,510 31,197
2025/11/18 51,680 51,890 50,560 50,790 63,954
2025/11/17 52,140 52,350 51,790 52,350 21,617
2025/11/14 52,120 52,700 52,100 52,310 33,346

このページの先頭へ