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 |
---|---|---|---|---|---|
2001/12/28 | 10,490 | 10,580 | 10,420 | 10,460 | 98,110 |
2001/12/27 | 10,220 | 10,420 | 10,180 | 10,400 | 89,910 |
2001/12/26 | 10,250 | 10,310 | 10,190 | 10,220 | 72,990 |
2001/12/25 | 10,370 | 10,390 | 10,180 | 10,240 | 64,790 |
2001/12/21 | 10,360 | 10,420 | 10,250 | 10,300 | 134,150 |
2001/12/20 | 10,480 | 10,510 | 10,350 | 10,460 | 106,700 |
2001/12/19 | 10,400 | 10,520 | 10,340 | 10,470 | 130,660 |
2001/12/18 | 10,480 | 10,580 | 10,340 | 10,400 | 118,650 |
2001/12/17 | 10,450 | 10,450 | 10,300 | 10,350 | 92,160 |
2001/12/14 | 10,350 | 10,610 | 10,320 | 10,520 | 191,730 |
2001/12/13 | 10,700 | 10,710 | 10,430 | 10,440 | 203,190 |
2001/12/12 | 10,580 | 10,820 | 10,520 | 10,800 | 194,460 |
2001/12/11 | 10,550 | 10,620 | 10,480 | 10,520 | 122,370 |
2001/12/10 | 10,750 | 10,750 | 10,590 | 10,610 | 82,680 |
2001/12/07 | 10,840 | 10,930 | 10,780 | 10,850 | 73,090 |
2001/12/06 | 10,980 | 11,060 | 10,820 | 10,910 | 310,880 |
2001/12/05 | 10,600 | 10,740 | 10,540 | 10,720 | 131,630 |
2001/12/04 | 10,450 | 10,490 | 10,350 | 10,430 | 133,620 |
2001/12/03 | 10,700 | 10,710 | 10,380 | 10,400 | 256,660 |
2001/11/30 | 10,730 | 10,730 | 10,560 | 10,700 | 180,980 |
2001/11/29 | 10,630 | 10,700 | 10,540 | 10,660 | 204,790 |
2001/11/28 | 10,870 | 10,960 | 10,700 | 10,700 | 196,680 |
2001/11/27 | 11,000 | 11,220 | 10,950 | 10,990 | 204,690 |
2001/11/26 | 10,860 | 11,110 | 10,860 | 11,090 | 340,410 |
2001/11/22 | 10,650 | 10,720 | 10,550 | 10,700 | 208,980 |
2001/11/21 | 10,540 | 10,820 | 10,520 | 10,650 | 200,340 |
2001/11/20 | 10,810 | 10,830 | 10,570 | 10,640 | 152,030 |
2001/11/19 | 10,650 | 10,880 | 10,610 | 10,740 | 190,730 |
2001/11/16 | 10,530 | 10,880 | 10,470 | 10,670 | 430,940 |
2001/11/15 | 10,170 | 10,500 | 10,170 | 10,470 | 312,110 |
2001/11/14 | 10,240 | 10,250 | 10,100 | 10,120 | 304,680 |
2001/11/13 | 10,070 | 10,080 | 9,970 | 10,060 | 249,790 |
2001/11/12 | 10,240 | 10,280 | 10,130 | 10,140 | 237,980 |
2001/11/09 | 10,450 | 10,470 | 10,230 | 10,230 | 231,100 |
2001/11/08 | 10,380 | 10,450 | 10,290 | 10,380 | 178,480 |
2001/11/07 | 10,640 | 10,650 | 10,330 | 10,330 | 205,040 |
2001/11/06 | 10,600 | 10,660 | 10,510 | 10,640 | 128,310 |
2001/11/05 | 10,450 | 10,470 | 10,370 | 10,470 | 86,130 |
2001/11/02 | 10,560 | 10,590 | 10,340 | 10,380 | 335,100 |
2001/11/01 | 10,500 | 10,530 | 10,330 | 10,360 | 129,090 |
2001/10/31 | 10,450 | 10,510 | 10,390 | 10,390 | 128,460 |
2001/10/30 | 10,460 | 10,560 | 10,450 | 10,500 | 173,700 |
2001/10/29 | 10,830 | 10,830 | 10,650 | 10,650 | 152,940 |
2001/10/26 | 11,040 | 11,040 | 10,800 | 10,810 | 275,380 |
2001/10/25 | 10,860 | 11,050 | 10,850 | 10,910 | 334,690 |
2001/10/24 | 10,800 | 10,990 | 10,790 | 10,800 | 308,850 |
2001/10/23 | 10,760 | 10,900 | 10,690 | 10,900 | 184,330 |
2001/10/22 | 10,550 | 10,610 | 10,530 | 10,560 | 125,460 |
2001/10/19 | 10,490 | 10,620 | 10,450 | 10,540 | 109,880 |
2001/10/18 | 10,650 | 10,680 | 10,500 | 10,560 | 170,300 |
2001/10/17 | 10,720 | 10,820 | 10,590 | 10,780 | 335,790 |
2001/10/16 | 10,450 | 10,720 | 10,420 | 10,690 | 214,950 |
2001/10/15 | 10,460 | 10,540 | 10,440 | 10,500 | 88,440 |
2001/10/12 | 10,550 | 10,640 | 10,460 | 10,610 | 361,620 |
2001/10/11 | 10,170 | 10,370 | 10,120 | 10,350 | 235,050 |
2001/10/10 | 10,000 | 10,050 | 9,940 | 9,960 | 142,920 |
2001/10/09 | 10,150 | 10,150 | 10,030 | 10,040 | 220,680 |
2001/10/05 | 10,210 | 10,280 | 10,060 | 10,230 | 202,740 |
2001/10/04 | 10,090 | 10,280 | 10,080 | 10,200 | 453,020 |
2001/10/03 | 10,210 | 10,230 | 9,990 | 9,990 | 228,000 |
2001/10/02 | 9,940 | 10,130 | 9,870 | 10,120 | 190,460 |
2001/10/01 | 9,780 | 9,990 | 9,600 | 9,990 | 249,980 |
2001/09/28 | 9,840 | 9,950 | 9,720 | 9,720 | 310,260 |
2001/09/27 | 9,640 | 9,740 | 9,590 | 9,680 | 125,110 |
2001/09/26 | 9,710 | 9,720 | 9,570 | 9,650 | 147,400 |
2001/09/25 | 9,910 | 9,910 | 9,610 | 9,660 | 185,100 |
2001/09/21 | 9,510 | 9,600 | 9,380 | 9,570 | 243,940 |
2001/09/20 | 9,720 | 9,830 | 9,680 | 9,810 | 312,150 |
2001/09/19 | 9,760 | 10,060 | 9,740 | 9,910 | 164,910 |
2001/09/18 | 9,790 | 9,950 | 9,660 | 9,660 | 199,070 |
2001/09/17 | 9,600 | 9,650 | 9,430 | 9,550 | 222,060 |
2001/09/14 | 9,650 | 10,050 | 9,580 | 10,050 | 260,690 |
2001/09/13 | 9,550 | 9,690 | 9,460 | 9,550 | 484,920 |
2001/09/12 | 9,440 | 9,760 | 9,280 | 9,300 | 487,260 |
2001/09/11 | 10,260 | 10,350 | 10,200 | 10,280 | 186,780 |
2001/09/10 | 10,300 | 10,450 | 10,220 | 10,250 | 258,480 |
2001/09/07 | 10,460 | 10,570 | 10,400 | 10,510 | 186,840 |
2001/09/06 | 10,550 | 10,810 | 10,520 | 10,660 | 239,410 |
2001/09/05 | 10,580 | 10,640 | 10,440 | 10,630 | 143,600 |
2001/09/04 | 10,420 | 10,740 | 10,320 | 10,650 | 388,710 |
2001/09/03 | 10,740 | 10,770 | 10,400 | 10,500 | 170,450 |
2001/08/31 | 10,750 | 10,850 | 10,680 | 10,710 | 210,840 |
2001/08/30 | 10,920 | 10,980 | 10,800 | 10,920 | 233,880 |
2001/08/29 | 11,100 | 11,130 | 10,960 | 11,000 | 243,580 |
2001/08/28 | 11,220 | 11,260 | 11,060 | 11,180 | 137,360 |
2001/08/27 | 11,380 | 11,380 | 11,250 | 11,250 | 114,310 |
2001/08/24 | 11,200 | 11,250 | 11,090 | 11,180 | 227,960 |
2001/08/23 | 11,430 | 11,430 | 11,100 | 11,180 | 228,950 |
2001/08/22 | 11,190 | 11,490 | 11,170 | 11,380 | 184,270 |
2001/08/21 | 11,320 | 11,370 | 11,150 | 11,280 | 135,740 |
2001/08/20 | 11,300 | 11,350 | 11,200 | 11,270 | 170,890 |
2001/08/17 | 11,570 | 11,580 | 11,420 | 11,470 | 174,390 |
2001/08/16 | 11,480 | 11,590 | 11,440 | 11,520 | 220,020 |
2001/08/15 | 11,830 | 11,840 | 11,650 | 11,790 | 181,140 |
2001/08/14 | 11,620 | 11,930 | 11,600 | 11,920 | 251,040 |
2001/08/13 | 11,650 | 11,650 | 11,400 | 11,480 | 232,830 |
2001/08/10 | 11,830 | 11,870 | 11,710 | 11,750 | 359,370 |
2001/08/09 | 11,990 | 12,020 | 11,750 | 11,760 | 292,790 |
2001/08/08 | 12,280 | 12,280 | 12,130 | 12,150 | 263,650 |
2001/08/07 | 12,100 | 12,390 | 12,070 | 12,330 | 252,520 |
2001/08/06 | 12,170 | 12,320 | 12,100 | 12,220 | 195,580 |
2001/08/03 | 12,310 | 12,370 | 12,240 | 12,280 | 221,230 |
2001/08/02 | 12,130 | 12,420 | 12,120 | 12,400 | 419,600 |
2001/08/01 | 11,980 | 11,980 | 11,820 | 11,960 | 282,300 |
2001/07/31 | 11,650 | 11,890 | 11,650 | 11,840 | 174,790 |
2001/07/30 | 11,900 | 11,920 | 11,530 | 11,570 | 408,550 |
2001/07/27 | 11,790 | 11,940 | 11,690 | 11,810 | 1,322,060 |
2001/07/26 | 11,900 | 11,950 | 11,810 | 11,860 | 290,310 |
2001/07/25 | 11,730 | 12,040 | 11,730 | 11,860 | 128,060 |
2001/07/24 | 11,550 | 11,900 | 11,540 | 11,900 | 123,440 |
2001/07/23 | 11,950 | 11,950 | 11,520 | 11,600 | 112,010 |
2001/07/19 | 11,820 | 11,980 | 11,820 | 11,920 | 228,560 |
2001/07/18 | 12,150 | 12,220 | 11,840 | 11,860 | 152,210 |
2001/07/17 | 12,170 | 12,200 | 12,110 | 12,150 | 80,410 |
2001/07/16 | 12,360 | 12,420 | 12,270 | 12,320 | 42,200 |
2001/07/13 | 12,600 | 12,600 | 12,300 | 12,300 | 216,630 |