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 |
---|---|---|---|---|---|
2024/03/29 | 42,130 | 42,350 | 42,110 | 42,310 | 29,042 |
2024/03/28 | 42,220 | 42,310 | 41,880 | 41,960 | 17,861 |
2024/03/27 | 42,080 | 42,550 | 42,030 | 42,320 | 27,906 |
2024/03/26 | 41,980 | 42,100 | 41,860 | 42,020 | 18,084 |
2024/03/25 | 42,380 | 42,420 | 42,010 | 42,020 | 15,697 |
2024/03/22 | 42,590 | 42,690 | 42,300 | 42,510 | 26,436 |
2024/03/21 | 42,180 | 42,410 | 42,030 | 42,380 | 41,166 |
2024/03/19 | 41,140 | 41,550 | 40,940 | 41,550 | 34,004 |
2024/03/18 | 40,500 | 41,280 | 40,480 | 41,280 | 49,169 |
2024/03/15 | 40,040 | 40,320 | 40,020 | 40,210 | 14,599 |
2024/03/14 | 40,100 | 40,370 | 39,910 | 40,370 | 14,110 |
2024/03/13 | 40,720 | 40,720 | 39,960 | 40,230 | 21,651 |
2024/03/12 | 40,020 | 40,350 | 39,780 | 40,350 | 37,291 |
2024/03/11 | 40,560 | 40,570 | 40,010 | 40,370 | 98,118 |
2024/03/08 | 41,290 | 41,560 | 41,100 | 41,250 | 24,181 |
2024/03/07 | 41,980 | 42,050 | 41,070 | 41,270 | 38,050 |
2024/03/06 | 41,400 | 41,710 | 41,340 | 41,680 | 14,010 |
2024/03/05 | 41,530 | 41,800 | 41,410 | 41,690 | 17,955 |
2024/03/04 | 41,880 | 41,910 | 41,560 | 41,680 | 34,908 |
2024/03/01 | 40,880 | 41,550 | 40,840 | 41,500 | 41,579 |
2024/02/29 | 40,510 | 40,770 | 40,400 | 40,700 | 33,233 |
2024/02/28 | 40,760 | 40,840 | 40,620 | 40,720 | 15,405 |
2024/02/27 | 40,770 | 40,940 | 40,630 | 40,860 | 16,205 |
2024/02/26 | 40,880 | 40,940 | 40,680 | 40,700 | 32,646 |
2024/02/22 | 40,290 | 40,680 | 40,130 | 40,630 | 44,384 |
2024/02/21 | 39,700 | 39,820 | 39,560 | 39,760 | 18,414 |
2024/02/20 | 40,000 | 40,240 | 39,770 | 39,890 | 26,113 |
2024/02/19 | 39,950 | 40,030 | 39,750 | 39,920 | 20,041 |
2024/02/16 | 40,180 | 40,350 | 39,850 | 39,960 | 32,984 |
2024/02/15 | 39,600 | 39,650 | 39,390 | 39,610 | 19,877 |
2024/02/14 | 39,150 | 39,270 | 39,030 | 39,190 | 19,390 |
2024/02/13 | 38,970 | 39,450 | 38,910 | 39,410 | 36,016 |
2024/02/09 | 38,430 | 38,700 | 38,330 | 38,340 | 41,748 |
2024/02/08 | 37,770 | 38,370 | 37,690 | 38,310 | 52,248 |
2024/02/07 | 37,330 | 37,580 | 37,220 | 37,530 | 28,377 |
2024/02/06 | 37,670 | 37,690 | 37,450 | 37,520 | 17,626 |
2024/02/05 | 37,860 | 37,880 | 37,600 | 37,760 | 13,926 |
2024/02/02 | 37,630 | 37,840 | 37,460 | 37,570 | 39,385 |
2024/02/01 | 37,320 | 37,530 | 37,300 | 37,360 | 26,906 |
2024/01/31 | 37,100 | 37,670 | 37,050 | 37,670 | 20,964 |
2024/01/30 | 37,620 | 37,630 | 37,420 | 37,460 | 22,135 |
2024/01/29 | 37,210 | 37,570 | 37,200 | 37,430 | 14,619 |
2024/01/26 | 37,310 | 37,440 | 37,060 | 37,120 | 36,399 |
2024/01/25 | 37,560 | 37,690 | 37,300 | 37,640 | 21,036 |
2024/01/24 | 37,850 | 37,860 | 37,480 | 37,610 | 29,568 |
2024/01/23 | 38,040 | 38,400 | 37,810 | 37,930 | 38,051 |
2024/01/22 | 37,790 | 37,980 | 37,680 | 37,970 | 35,330 |
2024/01/19 | 37,500 | 37,520 | 37,150 | 37,340 | 21,090 |
2024/01/18 | 36,750 | 37,100 | 36,710 | 36,820 | 17,525 |
2024/01/17 | 37,270 | 37,630 | 36,820 | 36,830 | 56,360 |
2024/01/16 | 37,300 | 37,330 | 36,940 | 37,010 | 34,663 |
2024/01/15 | 36,980 | 37,380 | 36,890 | 37,300 | 34,634 |
2024/01/12 | 36,720 | 37,080 | 36,700 | 36,910 | 90,512 |
2024/01/11 | 36,260 | 36,490 | 36,180 | 36,440 | 52,714 |
2024/01/10 | 35,240 | 35,870 | 35,180 | 35,790 | 124,648 |
2024/01/09 | 35,100 | 35,280 | 34,900 | 35,080 | 50,982 |
2024/01/05 | 34,650 | 34,850 | 34,530 | 34,690 | 23,327 |
2024/01/04 | 34,300 | 34,570 | 33,950 | 34,570 | 54,895 |
2023/12/29 | 34,780 | 34,930 | 34,600 | 34,800 | 19,734 |
2023/12/28 | 34,730 | 34,870 | 34,680 | 34,830 | 77,126 |
2023/12/27 | 34,750 | 34,990 | 34,750 | 34,900 | 44,637 |
2023/12/26 | 34,520 | 34,540 | 34,400 | 34,500 | 14,092 |
2023/12/25 | 34,660 | 34,660 | 34,450 | 34,490 | 5,331 |
2023/12/22 | 34,490 | 34,590 | 34,360 | 34,360 | 11,990 |
2023/12/21 | 34,500 | 34,530 | 34,310 | 34,330 | 24,627 |
2023/12/20 | 34,700 | 35,070 | 34,700 | 34,970 | 49,409 |
2023/12/19 | 34,030 | 34,440 | 33,850 | 34,440 | 19,981 |
2023/12/18 | 33,990 | 33,990 | 33,740 | 33,950 | 19,999 |
2023/12/15 | 33,970 | 34,330 | 33,960 | 34,210 | 17,682 |
2023/12/14 | 34,260 | 34,380 | 33,700 | 33,870 | 24,817 |
2023/12/13 | 34,190 | 34,310 | 34,070 | 34,120 | 11,755 |
2023/12/12 | 34,350 | 34,400 | 34,000 | 34,040 | 12,512 |
2023/12/11 | 33,900 | 34,140 | 33,880 | 34,030 | 34,801 |
2023/12/08 | 33,730 | 33,780 | 33,390 | 33,490 | 52,604 |
2023/12/07 | 34,340 | 34,400 | 34,010 | 34,080 | 52,339 |
2023/12/06 | 34,130 | 34,670 | 34,120 | 34,670 | 14,838 |
2023/12/05 | 34,230 | 34,290 | 33,920 | 33,990 | 18,446 |
2023/12/04 | 34,570 | 34,570 | 34,230 | 34,410 | 13,005 |
2023/12/01 | 34,800 | 34,810 | 34,620 | 34,680 | 7,912 |
2023/11/30 | 34,470 | 34,690 | 34,370 | 34,680 | 9,220 |
2023/11/29 | 34,480 | 34,740 | 34,400 | 34,550 | 16,496 |
2023/11/28 | 34,750 | 34,750 | 34,520 | 34,640 | 8,285 |
2023/11/27 | 34,970 | 35,040 | 34,620 | 34,640 | 16,615 |
2023/11/24 | 35,020 | 35,060 | 34,860 | 34,860 | 16,379 |
2023/11/22 | 34,400 | 34,820 | 34,360 | 34,680 | 8,684 |
2023/11/21 | 34,690 | 34,700 | 34,480 | 34,600 | 15,757 |
2023/11/20 | 34,780 | 35,110 | 34,580 | 34,590 | 52,472 |
2023/11/17 | 34,530 | 34,820 | 34,480 | 34,800 | 15,838 |
2023/11/16 | 34,620 | 34,850 | 34,450 | 34,620 | 27,021 |
2023/11/15 | 34,440 | 34,790 | 34,410 | 34,770 | 87,605 |
2023/11/14 | 33,990 | 34,050 | 33,860 | 33,910 | 16,400 |
2023/11/13 | 34,080 | 34,110 | 33,690 | 33,750 | 17,994 |
2023/11/10 | 33,660 | 33,790 | 33,430 | 33,770 | 26,398 |
2023/11/09 | 33,470 | 33,920 | 33,380 | 33,860 | 31,259 |
2023/11/08 | 33,710 | 33,710 | 33,220 | 33,340 | 13,168 |
2023/11/07 | 33,760 | 33,760 | 33,440 | 33,440 | 14,887 |
2023/11/06 | 33,790 | 33,960 | 33,750 | 33,900 | 70,511 |
2023/11/02 | 33,230 | 33,260 | 33,050 | 33,140 | 27,655 |
2023/11/01 | 32,510 | 32,760 | 32,510 | 32,740 | 68,452 |
2023/10/31 | 31,830 | 32,100 | 31,680 | 32,040 | 27,880 |
2023/10/30 | 31,800 | 31,880 | 31,670 | 31,830 | 16,458 |
2023/10/27 | 31,900 | 32,220 | 31,820 | 32,150 | 20,744 |
2023/10/26 | 31,940 | 32,020 | 31,700 | 31,700 | 58,745 |
2023/10/25 | 32,490 | 32,630 | 32,350 | 32,390 | 17,065 |
2023/10/24 | 32,310 | 32,360 | 31,680 | 32,250 | 72,996 |
2023/10/23 | 32,330 | 32,330 | 32,120 | 32,150 | 15,816 |
2023/10/20 | 32,400 | 32,580 | 32,260 | 32,430 | 19,574 |
2023/10/19 | 32,710 | 32,830 | 32,560 | 32,570 | 35,002 |
2023/10/18 | 33,210 | 33,280 | 33,030 | 33,250 | 10,704 |
2023/10/17 | 33,260 | 33,440 | 33,070 | 33,190 | 15,559 |
2023/10/16 | 33,110 | 33,120 | 32,720 | 32,820 | 21,845 |
2023/10/13 | 33,530 | 33,710 | 33,430 | 33,510 | 17,956 |
2023/10/12 | 33,330 | 33,680 | 33,330 | 33,660 | 31,550 |
2023/10/11 | 33,020 | 33,210 | 32,980 | 33,100 | 16,785 |
2023/10/10 | 32,500 | 32,990 | 32,500 | 32,900 | 24,299 |
2023/10/06 | 32,130 | 32,310 | 32,060 | 32,170 | 19,125 |
2023/10/05 | 31,900 | 32,230 | 31,700 | 32,230 | 44,595 |
2023/10/04 | 31,860 | 31,970 | 31,610 | 31,680 | 105,893 |
2023/10/03 | 32,780 | 32,780 | 32,310 | 32,390 | 77,347 |
2023/10/02 | 33,280 | 33,580 | 32,940 | 32,940 | 19,544 |
2023/09/29 | 33,200 | 33,200 | 32,880 | 33,040 | 17,720 |
2023/09/28 | 33,300 | 33,350 | 32,840 | 33,000 | 39,535 |
2023/09/27 | 33,030 | 33,300 | 32,910 | 33,300 | 11,881 |
2023/09/26 | 33,650 | 33,650 | 33,290 | 33,320 | 18,513 |
2023/09/25 | 33,470 | 33,700 | 33,350 | 33,660 | 8,881 |
2023/09/22 | 33,160 | 33,500 | 33,110 | 33,370 | 18,449 |
2023/09/21 | 33,850 | 33,910 | 33,530 | 33,580 | 14,404 |
2023/09/20 | 34,270 | 34,270 | 33,980 | 34,010 | 15,760 |
2023/09/19 | 34,240 | 34,300 | 34,100 | 34,220 | 13,228 |
2023/09/15 | 34,420 | 34,630 | 34,390 | 34,560 | 33,721 |
2023/09/14 | 33,900 | 34,220 | 33,840 | 34,170 | 28,177 |
2023/09/13 | 33,760 | 33,860 | 33,590 | 33,690 | 15,111 |
2023/09/12 | 33,610 | 33,780 | 33,460 | 33,780 | 12,863 |
2023/09/11 | 33,670 | 33,720 | 33,350 | 33,450 | 32,436 |
2023/09/08 | 33,850 | 33,900 | 33,480 | 33,580 | 33,762 |
2023/09/07 | 34,100 | 34,310 | 33,960 | 33,990 | 14,598 |
2023/09/06 | 34,070 | 34,270 | 34,070 | 34,220 | 23,731 |
2023/09/05 | 33,910 | 33,990 | 33,750 | 33,990 | 18,073 |
2023/09/04 | 33,780 | 33,890 | 33,690 | 33,890 | 23,412 |
2023/09/01 | 33,470 | 33,820 | 33,450 | 33,710 | 57,198 |
2023/08/31 | 33,310 | 33,660 | 33,310 | 33,560 | 15,827 |
2023/08/30 | 33,390 | 33,520 | 33,260 | 33,280 | 25,799 |
2023/08/29 | 33,250 | 33,330 | 33,130 | 33,150 | 13,338 |
2023/08/28 | 32,860 | 33,150 | 32,810 | 33,140 | 25,562 |
2023/08/25 | 32,690 | 32,760 | 32,490 | 32,570 | 26,180 |
2023/08/24 | 33,120 | 33,240 | 33,020 | 33,220 | 19,845 |
2023/08/23 | 32,660 | 32,980 | 32,650 | 32,970 | 9,582 |
2023/08/22 | 32,750 | 32,830 | 32,620 | 32,790 | 8,842 |
2023/08/21 | 32,470 | 32,690 | 32,330 | 32,460 | 14,804 |
2023/08/18 | 32,260 | 32,570 | 32,170 | 32,380 | 15,976 |
2023/08/17 | 32,580 | 32,620 | 32,220 | 32,540 | 34,847 |
2023/08/16 | 32,880 | 32,930 | 32,700 | 32,730 | 42,083 |
2023/08/15 | 33,300 | 33,350 | 33,160 | 33,160 | 9,579 |
2023/08/14 | 33,430 | 33,570 | 32,970 | 33,000 | 13,358 |
2023/08/10 | 33,000 | 33,450 | 32,970 | 33,430 | 20,724 |
2023/08/09 | 33,250 | 33,350 | 33,120 | 33,150 | 11,057 |
2023/08/08 | 33,390 | 33,490 | 33,200 | 33,300 | 11,265 |
2023/08/07 | 32,860 | 33,250 | 32,760 | 33,200 | 15,990 |
2023/08/04 | 32,960 | 33,230 | 32,870 | 33,140 | 24,836 |
2023/08/03 | 33,330 | 33,400 | 33,090 | 33,130 | 35,750 |
2023/08/02 | 34,100 | 34,100 | 33,580 | 33,670 | 39,604 |
2023/08/01 | 34,250 | 34,460 | 34,170 | 34,430 | 16,448 |
2023/07/31 | 34,060 | 34,380 | 33,970 | 34,150 | 41,070 |
2023/07/28 | 33,400 | 33,810 | 32,970 | 33,700 | 75,950 |
2023/07/27 | 33,470 | 33,900 | 33,410 | 33,850 | 15,802 |
2023/07/26 | 33,630 | 33,670 | 33,440 | 33,600 | 8,084 |
2023/07/25 | 33,690 | 33,690 | 33,470 | 33,630 | 17,137 |
2023/07/24 | 33,610 | 33,760 | 33,510 | 33,650 | 26,711 |
2023/07/21 | 33,230 | 33,410 | 33,020 | 33,270 | 17,546 |
2023/07/20 | 33,780 | 33,810 | 33,410 | 33,410 | 19,931 |
2023/07/19 | 33,800 | 33,840 | 33,630 | 33,840 | 18,679 |
2023/07/18 | 33,410 | 33,670 | 33,280 | 33,480 | 20,141 |
2023/07/14 | 33,770 | 33,790 | 33,180 | 33,380 | 23,482 |
2023/07/13 | 33,040 | 33,440 | 32,890 | 33,390 | 15,085 |
2023/07/12 | 33,280 | 33,280 | 32,720 | 32,880 | 24,066 |
2023/07/11 | 33,360 | 33,420 | 33,020 | 33,170 | 16,458 |
2023/07/10 | 33,320 | 33,520 | 32,990 | 33,160 | 44,290 |
2023/07/07 | 33,490 | 33,700 | 33,320 | 33,370 | 28,300 |
2023/07/06 | 34,130 | 34,210 | 33,650 | 33,760 | 82,160 |
2023/07/05 | 34,750 | 34,980 | 34,690 | 34,920 | 51,780 |
2023/07/04 | 35,060 | 35,090 | 34,890 | 34,970 | 57,410 |
2023/07/03 | 35,090 | 35,330 | 35,090 | 35,290 | 41,890 |
2023/06/30 | 34,660 | 34,780 | 34,460 | 34,760 | 32,060 |
2023/06/29 | 34,850 | 35,090 | 34,740 | 34,800 | 47,590 |
2023/06/28 | 34,290 | 34,690 | 34,140 | 34,690 | 135,740 |
2023/06/27 | 34,110 | 34,160 | 33,770 | 34,030 | 38,640 |
2023/06/26 | 34,110 | 34,380 | 33,870 | 34,220 | 22,380 |
2023/06/23 | 35,010 | 35,060 | 34,060 | 34,260 | 38,920 |
2023/06/22 | 34,960 | 35,170 | 34,740 | 34,780 | 25,750 |
2023/06/21 | 34,700 | 35,190 | 34,660 | 35,130 | 26,570 |
2023/06/20 | 34,790 | 35,010 | 34,590 | 34,920 | 24,970 |
2023/06/19 | 35,350 | 35,360 | 34,730 | 34,930 | 55,720 |
2023/06/16 | 34,960 | 35,320 | 34,700 | 35,280 | 63,520 |
2023/06/15 | 35,030 | 35,300 | 34,920 | 35,020 | 75,470 |
2023/06/14 | 34,900 | 35,190 | 34,720 | 35,050 | 46,770 |
2023/06/13 | 34,140 | 34,630 | 34,140 | 34,550 | 49,220 |
2023/06/12 | 33,900 | 33,990 | 33,730 | 33,940 | 21,620 |
2023/06/09 | 33,440 | 33,770 | 33,380 | 33,730 | 25,190 |
2023/06/08 | 33,350 | 33,480 | 32,850 | 33,100 | 26,060 |
2023/06/07 | 34,120 | 34,200 | 33,350 | 33,350 | 73,620 |