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
2026/02/24 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
2025/11/13 52,990 53,330 52,950 53,300 60,860
2025/11/12 52,800 53,090 52,530 53,090 20,483
2025/11/11 53,410 53,510 52,560 52,790 25,117
2025/11/10 52,820 52,960 52,400 52,940 25,991
2025/11/07 52,050 52,350 51,580 52,230 48,537
2025/11/06 53,140 53,270 52,580 52,830 35,032
2025/11/05 52,500 52,580 51,010 52,240 168,671
2025/11/04 54,440 54,690 53,610 53,670 43,539
2025/10/31 53,700 54,430 53,700 54,430 54,021
2025/10/30 53,120 53,660 52,960 53,300 97,881
2025/10/29 52,710 53,460 52,610 53,410 67,646
2025/10/28 52,300 52,430 52,050 52,190 27,092
2025/10/27 51,960 52,500 51,890 52,470 44,482
2025/10/24 51,040 51,360 50,870 51,180 27,997
2025/10/23 50,550 50,660 50,290 50,540 27,762
2025/10/22 51,140 51,390 50,520 51,190 56,505
2025/10/21 51,720 51,880 51,040 51,170 105,792
2025/10/20 50,290 51,030 50,150 51,030 60,311
2025/10/17 49,600 50,000 49,340 49,440 44,631
2025/10/16 50,030 50,190 49,810 50,180 33,605
2025/10/15 48,850 49,620 48,740 49,580 49,577
2025/10/14 49,070 49,740 48,380 48,660 159,576
2025/10/10 50,500 50,520 49,840 50,000 41,175
2025/10/09 50,030 50,480 49,900 50,440 37,341
2025/10/08 49,750 50,040 49,600 49,600 28,483
2025/10/07 50,270 50,400 49,780 49,870 52,067
2025/10/06 49,180 50,020 49,140 49,800 106,790
2025/10/03 46,870 47,540 46,850 47,520 31,279
2025/10/02 46,640 46,880 46,420 46,680 36,236
2025/10/01 46,540 46,600 46,090 46,280 26,063
2025/09/30 46,900 46,900 46,480 46,670 15,768
2025/09/29 46,960 46,960 46,620 46,720 17,991
2025/09/26 47,150 47,220 46,840 46,930 23,368
2025/09/25 47,100 47,280 46,970 47,200 14,698
2025/09/24 46,910 47,130 46,670 47,080 30,729
2025/09/22 46,720 47,220 46,700 46,940 29,936
2025/09/19 47,300 47,330 45,920 46,460 82,912
2025/09/18 46,430 46,970 46,260 46,810 27,983
2025/09/17 46,190 46,470 46,050 46,260 15,788
2025/09/16 46,360 46,500 46,060 46,320 60,651
2025/09/12 46,340 46,350 45,980 46,220 53,539
2025/09/11 45,320 45,810 45,300 45,790 37,082
2025/09/10 44,850 45,250 44,850 45,190 18,896
2025/09/09 45,300 45,600 44,850 44,850 53,440
2025/09/08 44,940 45,240 44,740 45,050 72,868
2025/09/05 44,400 44,600 44,160 44,370 39,222
2025/09/04 43,420 43,970 43,400 43,940 18,026
2025/09/03 43,430 43,640 43,210 43,250 30,742
2025/09/02 43,670 43,840 43,440 43,690 23,528
2025/09/01 43,680 43,800 43,180 43,510 42,994
2025/08/29 44,170 44,180 43,990 44,070 8,086
2025/08/28 43,710 44,200 43,640 44,200 16,128
2025/08/27 43,830 43,960 43,610 43,840 9,067
2025/08/26 44,000 44,040 43,470 43,730 47,433
2025/08/25 44,470 44,570 44,040 44,150 23,233
2025/08/22 43,990 44,070 43,660 43,990 21,267
2025/08/21 44,150 44,270 43,910 43,960 40,347
2025/08/20 44,570 44,580 44,080 44,230 45,148
2025/08/19 45,220 45,270 44,800 44,960 30,257
2025/08/18 44,820 45,220 44,760 45,060 35,105
2025/08/15 44,190 44,780 44,100 44,730 47,012
2025/08/14 44,450 44,570 43,960 44,000 28,702
2025/08/13 44,570 44,840 44,380 44,650 44,306
2025/08/12 43,550 44,360 43,540 44,120 167,583
2025/08/08 42,520 43,360 42,520 43,130 58,414
2025/08/07 41,960 42,460 41,930 42,310 16,234
2025/08/06 41,700 42,140 41,700 42,110 19,097
2025/08/05 41,810 41,900 41,710 41,810 23,498
2025/08/04 41,070 41,630 41,070 41,630 105,203
2025/08/01 42,000 42,300 41,870 42,100 30,212
2025/07/31 42,030 42,450 41,980 42,380 25,581
2025/07/30 42,030 42,040 41,850 41,940 11,477
2025/07/29 42,110 42,110 41,850 41,920 11,149
2025/07/28 42,780 42,780 42,300 42,340 24,047
2025/07/25 42,990 43,050 42,710 42,740 26,749
2025/07/24 43,050 43,410 42,930 43,150 53,979
2025/07/23 41,670 42,650 41,540 42,540 133,524
2025/07/22 41,090 41,550 40,840 41,030 38,550
2025/07/18 41,420 41,420 41,000 41,110 36,263
2025/07/17 40,710 41,190 40,610 41,190 47,801
2025/07/16 40,960 41,170 40,770 40,940 40,348
2025/07/15 40,760 40,930 40,620 40,930 34,273
2025/07/14 40,640 40,840 40,530 40,730 34,111
2025/07/11 41,150 41,200 40,750 40,790 21,067
2025/07/10 41,050 41,050 40,790 40,880 11,373
2025/07/09 41,220 41,240 40,830 41,070 23,189
2025/07/08 40,740 41,060 40,730 40,990 21,742
2025/07/07 41,010 41,100 40,780 40,810 64,854
2025/07/04 41,940 41,980 41,660 41,750 44,703
2025/07/03 41,760 41,850 41,630 41,660 27,559
2025/07/02 41,400 41,920 41,400 41,690 54,136
2025/07/01 42,300 42,330 41,880 41,920 80,846
2025/06/30 42,590 42,870 42,330 42,510 47,485
2025/06/27 41,880 42,260 41,860 42,060 90,976
2025/06/26 40,940 41,520 40,940 41,470 61,773
2025/06/25 40,810 40,820 40,590 40,800 17,575
2025/06/24 40,720 40,870 40,550 40,670 32,887
2025/06/23 40,090 40,230 39,880 40,200 32,677
2025/06/20 40,330 40,510 40,220 40,300 23,396
2025/06/19 40,730 40,740 40,360 40,410 21,663
2025/06/18 40,200 40,740 40,200 40,730 37,710
2025/06/17 40,200 40,440 40,190 40,420 47,216
2025/06/16 39,890 40,190 39,890 40,150 29,955
2025/06/13 39,900 39,940 39,360 39,610 64,052
2025/06/12 40,170 40,250 39,950 39,990 17,009
2025/06/11 40,280 40,390 40,140 40,250 24,220
2025/06/10 40,120 40,350 39,990 40,030 50,895
2025/06/09 39,860 40,020 39,860 39,900 35,010
2025/06/06 39,390 39,580 39,390 39,570 10,709
2025/06/05 39,370 39,550 39,340 39,350 17,193
2025/06/04 39,530 39,700 39,530 39,550 15,733
2025/06/03 39,440 39,560 39,290 39,300 19,612
2025/06/02 39,470 39,470 39,130 39,310 25,051
2025/05/30 39,620 39,950 39,590 39,900 52,030
2025/05/29 40,010 40,310 39,960 40,290 67,574
2025/05/28 39,960 40,020 39,550 39,560 47,797
2025/05/27 39,360 39,600 39,230 39,550 32,971
2025/05/26 39,010 39,350 38,980 39,330 39,975
2025/05/23 38,940 39,190 38,910 38,920 11,315
2025/05/22 38,690 38,890 38,620 38,730 18,355
2025/05/21 39,420 39,480 39,110 39,110 9,335
2025/05/20 39,550 39,760 39,280 39,340 21,034
2025/05/19 39,410 39,470 39,260 39,260 14,373
2025/05/16 39,580 39,620 39,290 39,540 16,763
2025/05/15 39,590 39,690 39,460 39,600 23,665
2025/05/14 40,180 40,220 39,690 39,930 21,825
2025/05/13 40,350 40,380 40,050 40,060 79,766
2025/05/12 39,520 39,540 39,240 39,460 140,905
2025/05/09 39,240 39,370 39,070 39,230 90,748
2025/05/08 38,710 38,870 38,450 38,830 38,491
2025/05/07 38,740 38,780 38,510 38,580 18,930
2025/05/02 38,400 38,770 38,400 38,620 79,685
2025/05/01 37,930 38,300 37,790 38,160 65,509
2025/04/30 37,670 37,790 37,520 37,770 19,186

このページの先頭へ