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
2026/06/17 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
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

このページの先頭へ