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 |
---|---|---|---|---|---|
2004/12/30 | 11,520 | 11,550 | 11,510 | 11,530 | 62,780 |
2004/12/29 | 11,520 | 11,550 | 11,480 | 11,480 | 68,110 |
2004/12/28 | 11,390 | 11,480 | 11,370 | 11,470 | 42,620 |
2004/12/27 | 11,400 | 11,440 | 11,380 | 11,430 | 45,170 |
2004/12/24 | 11,360 | 11,430 | 11,360 | 11,390 | 150,550 |
2004/12/22 | 11,300 | 11,320 | 11,250 | 11,270 | 77,200 |
2004/12/21 | 11,170 | 11,250 | 11,170 | 11,220 | 56,020 |
2004/12/20 | 11,080 | 11,180 | 11,080 | 11,170 | 113,600 |
2004/12/17 | 10,980 | 11,200 | 10,980 | 11,120 | 110,460 |
2004/12/16 | 10,980 | 11,030 | 10,930 | 11,030 | 39,060 |
2004/12/15 | 11,020 | 11,060 | 10,980 | 11,030 | 49,970 |
2004/12/14 | 10,940 | 11,000 | 10,890 | 10,990 | 121,230 |
2004/12/13 | 10,890 | 10,920 | 10,850 | 10,880 | 28,040 |
2004/12/10 | 10,880 | 10,890 | 10,810 | 10,860 | 60,970 |
2004/12/09 | 11,000 | 11,010 | 10,820 | 10,860 | 167,180 |
2004/12/08 | 10,880 | 11,020 | 10,870 | 10,980 | 61,650 |
2004/12/07 | 11,040 | 11,070 | 10,930 | 10,950 | 97,510 |
2004/12/06 | 11,070 | 11,100 | 11,030 | 11,050 | 48,400 |
2004/12/03 | 11,000 | 11,170 | 10,990 | 11,150 | 215,670 |
2004/12/02 | 11,010 | 11,060 | 11,000 | 11,030 | 107,160 |
2004/12/01 | 10,870 | 10,870 | 10,810 | 10,850 | 82,350 |
2004/11/30 | 10,980 | 11,000 | 10,910 | 10,930 | 79,840 |
2004/11/29 | 10,910 | 11,080 | 10,910 | 11,060 | 80,820 |
2004/11/26 | 10,960 | 11,010 | 10,880 | 10,890 | 52,270 |
2004/11/25 | 10,900 | 10,980 | 10,890 | 10,950 | 34,880 |
2004/11/24 | 10,900 | 10,990 | 10,900 | 10,950 | 221,050 |
2004/11/22 | 11,010 | 11,010 | 10,840 | 10,900 | 206,380 |
2004/11/19 | 11,210 | 11,230 | 11,140 | 11,190 | 33,790 |
2004/11/18 | 11,260 | 11,310 | 11,130 | 11,160 | 87,290 |
2004/11/17 | 11,190 | 11,260 | 11,190 | 11,200 | 43,090 |
2004/11/16 | 11,300 | 11,340 | 11,210 | 11,220 | 74,990 |
2004/11/15 | 11,140 | 11,290 | 11,140 | 11,280 | 230,890 |
2004/11/12 | 10,960 | 11,100 | 10,940 | 11,100 | 69,160 |
2004/11/11 | 11,110 | 11,110 | 10,910 | 10,930 | 52,300 |
2004/11/10 | 11,050 | 11,100 | 11,030 | 11,060 | 20,430 |
2004/11/09 | 11,060 | 11,120 | 11,010 | 11,030 | 23,380 |
2004/11/08 | 11,160 | 11,180 | 11,040 | 11,050 | 105,730 |
2004/11/05 | 11,130 | 11,170 | 11,090 | 11,110 | 82,020 |
2004/11/04 | 11,100 | 11,100 | 11,010 | 11,010 | 52,130 |
2004/11/02 | 10,860 | 10,960 | 10,850 | 10,960 | 82,280 |
2004/11/01 | 10,770 | 10,800 | 10,740 | 10,800 | 30,730 |
2004/10/29 | 10,820 | 10,860 | 10,780 | 10,840 | 74,540 |
2004/10/28 | 10,910 | 10,940 | 10,860 | 10,930 | 81,500 |
2004/10/27 | 10,830 | 10,850 | 10,720 | 10,760 | 59,370 |
2004/10/26 | 10,730 | 10,770 | 10,700 | 10,730 | 42,380 |
2004/10/25 | 10,670 | 10,770 | 10,630 | 10,750 | 136,550 |
2004/10/22 | 10,920 | 10,970 | 10,890 | 10,930 | 62,040 |
2004/10/21 | 10,970 | 10,990 | 10,840 | 10,850 | 233,600 |
2004/10/20 | 11,040 | 11,060 | 10,930 | 10,970 | 166,010 |
2004/10/19 | 11,110 | 11,180 | 11,100 | 11,140 | 101,080 |
2004/10/18 | 11,100 | 11,100 | 10,980 | 11,020 | 36,520 |
2004/10/15 | 11,010 | 11,090 | 10,990 | 11,080 | 86,320 |
2004/10/14 | 11,230 | 11,230 | 11,100 | 11,130 | 85,240 |
2004/10/13 | 11,290 | 11,370 | 11,280 | 11,280 | 30,980 |
2004/10/12 | 11,370 | 11,390 | 11,260 | 11,270 | 81,850 |
2004/10/08 | 11,370 | 11,440 | 11,370 | 11,420 | 51,700 |
2004/10/07 | 11,470 | 11,490 | 11,400 | 11,430 | 55,570 |
2004/10/06 | 11,320 | 11,470 | 11,290 | 11,450 | 127,690 |
2004/10/05 | 11,330 | 11,360 | 11,310 | 11,330 | 59,410 |
2004/10/04 | 11,180 | 11,350 | 11,180 | 11,330 | 223,750 |
2004/10/01 | 11,030 | 11,060 | 11,000 | 11,050 | 27,390 |
2004/09/30 | 10,980 | 11,000 | 10,920 | 10,960 | 32,960 |
2004/09/29 | 10,970 | 10,980 | 10,860 | 10,900 | 41,110 |
2004/09/28 | 10,850 | 10,910 | 10,820 | 10,910 | 53,230 |
2004/09/27 | 10,920 | 10,970 | 10,850 | 10,960 | 22,010 |
2004/09/24 | 10,970 | 10,970 | 10,880 | 10,930 | 97,920 |
2004/09/22 | 11,180 | 11,180 | 11,000 | 11,050 | 90,930 |
2004/09/21 | 11,190 | 11,200 | 11,110 | 11,120 | 38,950 |
2004/09/17 | 11,190 | 11,190 | 11,090 | 11,140 | 73,640 |
2004/09/16 | 11,120 | 11,210 | 11,120 | 11,180 | 38,950 |
2004/09/15 | 11,310 | 11,320 | 11,200 | 11,210 | 99,410 |
2004/09/14 | 11,350 | 11,380 | 11,290 | 11,310 | 121,460 |
2004/09/13 | 11,180 | 11,290 | 11,160 | 11,290 | 63,480 |
2004/09/10 | 11,100 | 11,130 | 10,990 | 11,080 | 154,350 |
2004/09/09 | 11,290 | 11,350 | 11,170 | 11,190 | 168,980 |
2004/09/08 | 11,380 | 11,390 | 11,300 | 11,320 | 42,510 |
2004/09/07 | 11,320 | 11,350 | 11,260 | 11,320 | 100,930 |
2004/09/06 | 11,110 | 11,300 | 11,090 | 11,280 | 136,580 |
2004/09/03 | 11,210 | 11,230 | 11,050 | 11,100 | 149,130 |
2004/09/02 | 11,200 | 11,250 | 11,130 | 11,180 | 94,190 |
2004/09/01 | 11,150 | 11,200 | 11,140 | 11,180 | 69,230 |
2004/08/31 | 11,140 | 11,200 | 11,080 | 11,130 | 76,800 |
2004/08/30 | 11,210 | 11,260 | 11,170 | 11,220 | 66,930 |
2004/08/27 | 11,170 | 11,230 | 11,130 | 11,230 | 54,900 |
2004/08/26 | 11,220 | 11,250 | 11,140 | 11,150 | 58,830 |
2004/08/25 | 11,030 | 11,180 | 10,970 | 11,160 | 104,700 |
2004/08/24 | 11,000 | 11,030 | 10,920 | 11,020 | 24,070 |
2004/08/23 | 11,030 | 11,040 | 10,990 | 10,990 | 53,380 |
2004/08/20 | 10,890 | 10,970 | 10,860 | 10,950 | 50,610 |
2004/08/19 | 10,900 | 10,940 | 10,860 | 10,900 | 96,760 |
2004/08/18 | 10,740 | 10,820 | 10,700 | 10,780 | 95,290 |
2004/08/17 | 10,850 | 10,850 | 10,740 | 10,790 | 89,370 |
2004/08/16 | 10,760 | 10,780 | 10,580 | 10,740 | 240,410 |
2004/08/13 | 10,900 | 10,910 | 10,810 | 10,840 | 117,290 |
2004/08/12 | 11,020 | 11,130 | 11,020 | 11,080 | 39,680 |
2004/08/11 | 11,100 | 11,110 | 11,040 | 11,070 | 102,670 |
2004/08/10 | 10,900 | 11,000 | 10,890 | 11,000 | 88,280 |
2004/08/09 | 10,820 | 10,960 | 10,780 | 10,950 | 124,100 |
2004/08/06 | 10,950 | 11,020 | 10,920 | 10,990 | 79,170 |
2004/08/05 | 11,120 | 11,140 | 11,010 | 11,100 | 94,420 |
2004/08/04 | 11,110 | 11,120 | 10,920 | 11,060 | 242,250 |
2004/08/03 | 11,280 | 11,310 | 11,150 | 11,180 | 66,970 |
2004/08/02 | 11,320 | 11,330 | 11,210 | 11,260 | 51,400 |
2004/07/30 | 11,290 | 11,350 | 11,280 | 11,340 | 86,290 |
2004/07/29 | 11,300 | 11,300 | 11,080 | 11,110 | 77,290 |
2004/07/28 | 11,270 | 11,280 | 11,190 | 11,260 | 76,680 |
2004/07/27 | 11,150 | 11,230 | 11,070 | 11,100 | 165,790 |
2004/07/26 | 11,130 | 11,200 | 11,110 | 11,170 | 121,310 |
2004/07/23 | 11,300 | 11,310 | 11,210 | 11,240 | 72,310 |
2004/07/22 | 11,300 | 11,330 | 11,250 | 11,320 | 91,430 |
2004/07/21 | 11,360 | 11,450 | 11,360 | 11,450 | 57,640 |
2004/07/20 | 11,330 | 11,340 | 11,230 | 11,260 | 157,380 |
2004/07/16 | 11,360 | 11,520 | 11,260 | 11,470 | 79,710 |
2004/07/15 | 11,450 | 11,490 | 11,360 | 11,450 | 72,740 |
2004/07/14 | 11,720 | 11,720 | 11,410 | 11,430 | 132,900 |
2004/07/13 | 11,560 | 11,630 | 11,540 | 11,630 | 54,380 |
2004/07/12 | 11,570 | 11,640 | 11,530 | 11,610 | 75,030 |
2004/07/09 | 11,340 | 11,490 | 11,320 | 11,470 | 91,460 |
2004/07/08 | 11,410 | 11,450 | 11,320 | 11,340 | 72,450 |
2004/07/07 | 11,390 | 11,480 | 11,290 | 11,440 | 531,410 |
2004/07/06 | 11,560 | 11,640 | 11,500 | 11,510 | 86,660 |
2004/07/05 | 11,670 | 11,700 | 11,560 | 11,590 | 166,860 |
2004/07/02 | 11,850 | 11,870 | 11,790 | 11,840 | 101,320 |
2004/07/01 | 12,040 | 12,080 | 11,990 | 12,000 | 96,590 |
2004/06/30 | 11,950 | 11,990 | 11,910 | 11,980 | 117,130 |
2004/06/29 | 11,920 | 11,990 | 11,880 | 11,970 | 86,470 |
2004/06/28 | 11,870 | 11,950 | 11,860 | 11,940 | 53,760 |
2004/06/25 | 11,830 | 11,850 | 11,750 | 11,830 | 94,280 |
2004/06/24 | 11,750 | 11,820 | 11,730 | 11,800 | 157,050 |
2004/06/23 | 11,770 | 11,770 | 11,640 | 11,650 | 93,710 |
2004/06/22 | 11,640 | 11,670 | 11,550 | 11,640 | 64,670 |
2004/06/21 | 11,590 | 11,830 | 11,590 | 11,700 | 217,510 |
2004/06/18 | 11,650 | 11,650 | 11,410 | 11,490 | 219,260 |
2004/06/17 | 11,720 | 11,730 | 11,610 | 11,690 | 80,470 |
2004/06/16 | 11,600 | 11,760 | 11,600 | 11,720 | 159,110 |
2004/06/15 | 11,510 | 11,570 | 11,430 | 11,510 | 89,520 |
2004/06/14 | 11,590 | 11,720 | 11,570 | 11,580 | 56,400 |
2004/06/11 | 11,720 | 11,740 | 11,560 | 11,640 | 103,680 |
2004/06/10 | 11,410 | 11,710 | 11,410 | 11,680 | 127,080 |
2004/06/09 | 11,600 | 11,610 | 11,490 | 11,570 | 47,930 |
2004/06/08 | 11,630 | 11,640 | 11,530 | 11,600 | 88,980 |
2004/06/07 | 11,320 | 11,570 | 11,320 | 11,550 | 242,400 |
2004/06/04 | 11,150 | 11,220 | 11,090 | 11,190 | 57,520 |
2004/06/03 | 11,370 | 11,440 | 11,040 | 11,100 | 258,960 |
2004/06/02 | 11,340 | 11,350 | 11,270 | 11,330 | 72,080 |
2004/06/01 | 11,320 | 11,420 | 11,260 | 11,360 | 87,050 |
2004/05/31 | 11,380 | 11,380 | 11,190 | 11,310 | 97,090 |
2004/05/28 | 11,360 | 11,430 | 11,340 | 11,410 | 114,920 |
2004/05/27 | 11,250 | 11,310 | 11,210 | 11,240 | 100,750 |
2004/05/26 | 11,250 | 11,300 | 11,210 | 11,240 | 161,870 |
2004/05/25 | 11,160 | 11,160 | 11,010 | 11,050 | 132,300 |
2004/05/24 | 11,190 | 11,250 | 11,120 | 11,160 | 64,560 |
2004/05/21 | 10,960 | 11,170 | 10,960 | 11,170 | 102,690 |
2004/05/20 | 11,040 | 11,150 | 10,860 | 10,930 | 126,970 |
2004/05/19 | 10,900 | 11,080 | 10,820 | 11,060 | 148,900 |
2004/05/18 | 10,660 | 10,800 | 10,620 | 10,760 | 101,130 |
2004/05/17 | 10,860 | 10,880 | 10,590 | 10,650 | 264,130 |
2004/05/14 | 10,960 | 11,040 | 10,850 | 10,940 | 132,910 |
2004/05/13 | 11,170 | 11,170 | 10,950 | 10,950 | 175,540 |
2004/05/12 | 11,130 | 11,260 | 11,090 | 11,260 | 140,920 |
2004/05/11 | 10,920 | 11,060 | 10,860 | 11,000 | 213,840 |
2004/05/10 | 11,480 | 11,490 | 10,940 | 10,960 | 396,900 |
2004/05/07 | 11,550 | 11,690 | 11,550 | 11,570 | 119,170 |
2004/05/06 | 11,870 | 11,880 | 11,660 | 11,660 | 152,860 |
2004/04/30 | 11,750 | 11,830 | 11,740 | 11,830 | 305,780 |
2004/04/28 | 12,170 | 12,180 | 12,060 | 12,100 | 70,070 |
2004/04/27 | 12,220 | 12,220 | 12,120 | 12,170 | 80,530 |
2004/04/26 | 12,250 | 12,290 | 12,180 | 12,270 | 101,820 |
2004/04/23 | 12,200 | 12,200 | 12,100 | 12,170 | 99,730 |
2004/04/22 | 12,090 | 12,150 | 12,050 | 12,060 | 61,510 |
2004/04/21 | 12,030 | 12,100 | 11,970 | 12,040 | 90,610 |
2004/04/20 | 11,870 | 12,110 | 11,870 | 12,070 | 117,530 |
2004/04/19 | 12,000 | 12,000 | 11,710 | 11,860 | 159,510 |
2004/04/16 | 11,900 | 11,960 | 11,800 | 11,940 | 220,340 |
2004/04/15 | 12,220 | 12,270 | 11,870 | 11,920 | 267,080 |
2004/04/14 | 12,150 | 12,220 | 12,110 | 12,180 | 50,890 |
2004/04/13 | 12,240 | 12,270 | 12,180 | 12,220 | 107,070 |
2004/04/12 | 12,020 | 12,170 | 12,010 | 12,110 | 61,380 |
2004/04/09 | 12,060 | 12,090 | 11,960 | 11,990 | 304,810 |
2004/04/08 | 12,090 | 12,220 | 12,050 | 12,190 | 81,820 |
2004/04/07 | 12,130 | 12,200 | 12,100 | 12,100 | 106,130 |
2004/04/06 | 12,140 | 12,200 | 12,040 | 12,170 | 148,940 |
2004/04/05 | 12,070 | 12,100 | 12,030 | 12,080 | 150,600 |
2004/04/02 | 11,820 | 11,940 | 11,800 | 11,910 | 147,270 |
2004/04/01 | 11,860 | 11,910 | 11,740 | 11,790 | 88,110 |
2004/03/31 | 11,820 | 11,870 | 11,690 | 11,810 | 97,040 |
2004/03/30 | 11,940 | 11,960 | 11,770 | 11,820 | 85,770 |
2004/03/29 | 11,870 | 11,940 | 11,770 | 11,820 | 133,680 |
2004/03/26 | 11,800 | 11,870 | 11,780 | 11,870 | 233,690 |
2004/03/25 | 11,450 | 11,540 | 11,450 | 11,530 | 249,960 |
2004/03/24 | 11,390 | 11,410 | 11,280 | 11,370 | 53,240 |
2004/03/23 | 11,220 | 11,370 | 11,120 | 11,310 | 230,970 |
2004/03/22 | 11,390 | 11,400 | 11,330 | 11,360 | 82,190 |
2004/03/19 | 11,470 | 11,540 | 11,410 | 11,470 | 40,410 |
2004/03/18 | 11,680 | 11,700 | 11,500 | 11,530 | 105,570 |
2004/03/17 | 11,360 | 11,530 | 11,350 | 11,500 | 117,000 |
2004/03/16 | 11,300 | 11,380 | 11,280 | 11,310 | 48,090 |
2004/03/15 | 11,380 | 11,400 | 11,330 | 11,350 | 78,270 |
2004/03/12 | 11,260 | 11,260 | 11,100 | 11,220 | 372,780 |
2004/03/11 | 11,340 | 11,420 | 11,270 | 11,420 | 162,130 |
2004/03/10 | 11,510 | 11,530 | 11,400 | 11,490 | 185,040 |
2004/03/09 | 11,500 | 11,580 | 11,480 | 11,540 | 99,970 |
2004/03/08 | 11,660 | 11,690 | 11,600 | 11,600 | 111,150 |
2004/03/05 | 11,550 | 11,580 | 11,460 | 11,580 | 106,350 |
2004/03/04 | 11,390 | 11,520 | 11,380 | 11,460 | 105,230 |
2004/03/03 | 11,410 | 11,480 | 11,360 | 11,390 | 108,920 |
2004/03/02 | 11,440 | 11,440 | 11,330 | 11,430 | 177,980 |
2004/03/01 | 11,160 | 11,370 | 11,160 | 11,350 | 262,160 |
2004/02/27 | 10,890 | 11,120 | 10,880 | 11,100 | 263,760 |
2004/02/26 | 10,760 | 10,830 | 10,740 | 10,820 | 53,270 |
2004/02/25 | 10,680 | 10,770 | 10,660 | 10,710 | 53,990 |
2004/02/24 | 10,890 | 10,900 | 10,680 | 10,680 | 122,180 |
2004/02/23 | 10,800 | 10,930 | 10,780 | 10,920 | 129,350 |
2004/02/20 | 10,800 | 10,800 | 10,730 | 10,760 | 43,170 |
2004/02/19 | 10,810 | 10,860 | 10,770 | 10,850 | 106,870 |
2004/02/18 | 10,800 | 10,840 | 10,740 | 10,750 | 85,780 |
2004/02/17 | 10,580 | 10,760 | 10,580 | 10,750 | 82,590 |
2004/02/16 | 10,610 | 10,660 | 10,580 | 10,600 | 55,030 |
2004/02/13 | 10,530 | 10,620 | 10,460 | 10,580 | 107,320 |
2004/02/12 | 10,550 | 10,600 | 10,500 | 10,510 | 125,990 |
2004/02/10 | 10,460 | 10,500 | 10,350 | 10,430 | 100,900 |
2004/02/09 | 10,580 | 10,630 | 10,400 | 10,420 | 100,340 |
2004/02/06 | 10,540 | 10,550 | 10,450 | 10,530 | 64,920 |
2004/02/05 | 10,420 | 10,520 | 10,400 | 10,510 | 112,390 |
2004/02/04 | 10,650 | 10,700 | 10,460 | 10,480 | 233,410 |
2004/02/03 | 10,830 | 10,850 | 10,550 | 10,660 | 169,710 |
2004/02/02 | 10,820 | 10,900 | 10,810 | 10,850 | 49,850 |
2004/01/30 | 10,780 | 10,880 | 10,780 | 10,790 | 75,370 |
2004/01/29 | 10,770 | 10,830 | 10,710 | 10,800 | 168,250 |
2004/01/28 | 10,880 | 10,950 | 10,840 | 10,910 | 108,600 |
2004/01/27 | 11,080 | 11,130 | 10,950 | 10,950 | 84,440 |
2004/01/26 | 11,010 | 11,050 | 10,910 | 10,990 | 114,550 |
2004/01/23 | 11,020 | 11,190 | 10,990 | 11,100 | 69,680 |
2004/01/22 | 11,110 | 11,160 | 11,040 | 11,050 | 75,730 |
2004/01/21 | 11,080 | 11,200 | 11,040 | 11,080 | 97,500 |
2004/01/20 | 11,080 | 11,240 | 11,020 | 11,140 | 148,010 |
2004/01/19 | 10,990 | 11,090 | 10,970 | 11,070 | 173,850 |
2004/01/16 | 10,760 | 10,900 | 10,750 | 10,870 | 55,720 |
2004/01/15 | 10,920 | 10,930 | 10,700 | 10,700 | 80,330 |
2004/01/14 | 10,800 | 10,920 | 10,770 | 10,900 | 46,360 |
2004/01/13 | 11,030 | 11,030 | 10,830 | 10,880 | 97,240 |
2004/01/09 | 10,980 | 11,070 | 10,900 | 11,020 | 207,280 |
2004/01/08 | 10,800 | 10,930 | 10,770 | 10,870 | 124,140 |
2004/01/07 | 10,880 | 10,900 | 10,750 | 10,790 | 107,370 |
2004/01/06 | 11,000 | 11,000 | 10,840 | 10,840 | 146,680 |
2004/01/05 | 10,880 | 10,920 | 10,850 | 10,870 | 72,960 |