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
2008/12/30 8,880 9,080 8,880 9,020 264,380
2008/12/29 8,900 8,930 8,800 8,930 183,080
2008/12/26 8,820 8,940 8,790 8,910 244,420
2008/12/25 8,710 8,750 8,700 8,750 224,360
2008/12/24 8,740 8,790 8,640 8,690 319,520
2008/12/22 8,750 8,930 8,730 8,880 339,700
2008/12/19 8,820 8,920 8,740 8,750 321,150
2008/12/18 8,700 8,900 8,680 8,820 315,310
2008/12/17 8,920 8,950 8,570 8,750 420,110
2008/12/16 8,750 8,800 8,640 8,720 218,280
2008/12/15 8,680 8,860 8,670 8,830 437,110
2008/12/12 8,610 8,780 8,230 8,420 831,170
2008/12/11 8,780 8,880 8,670 8,880 240,420
2008/12/10 8,510 8,870 8,510 8,800 663,510
2008/12/09 8,520 8,660 8,470 8,550 314,260
2008/12/08 8,130 8,530 8,130 8,480 452,700
2008/12/05 8,120 8,180 8,060 8,070 183,780
2008/12/04 8,200 8,250 8,000 8,060 218,600
2008/12/03 8,180 8,220 8,040 8,170 216,090
2008/12/02 8,060 8,220 8,020 8,040 425,380
2008/12/01 8,610 8,610 8,460 8,550 136,750
2008/11/28 8,550 8,680 8,500 8,650 226,240
2008/11/27 8,550 8,620 8,450 8,540 347,390
2008/11/26 8,350 8,470 8,310 8,350 187,760
2008/11/25 8,500 8,540 8,220 8,450 366,250
2008/11/21 7,700 8,160 7,510 8,050 507,110
2008/11/20 8,070 8,130 7,900 7,900 759,380
2008/11/19 8,460 8,540 8,290 8,430 340,220
2008/11/18 8,470 8,600 8,450 8,480 224,150
2008/11/17 8,510 8,960 8,370 8,670 361,740
2008/11/14 8,860 8,860 8,540 8,660 428,000
2008/11/13 8,430 8,580 8,300 8,410 629,200
2008/11/12 8,710 8,940 8,700 8,830 326,740
2008/11/11 9,070 9,230 8,860 8,990 362,280
2008/11/10 9,180 9,280 9,090 9,250 366,660
2008/11/07 8,540 9,030 8,400 8,730 592,710
2008/11/06 9,160 9,250 8,940 9,060 547,660
2008/11/05 9,580 9,660 9,410 9,650 475,000
2008/11/04 9,130 9,320 9,030 9,230 426,190
2008/10/31 8,850 9,200 8,750 8,770 780,580
2008/10/30 8,600 9,300 8,480 9,240 1,094,090
2008/10/29 8,370 8,400 7,940 8,340 450,690
2008/10/28 7,240 7,800 7,130 7,770 612,270
2008/10/27 7,680 8,050 7,270 7,320 986,350
2008/10/24 8,420 8,420 7,740 7,780 1,003,390
2008/10/23 8,420 8,700 8,160 8,650 710,670
2008/10/22 9,230 9,230 8,860 8,870 347,540
2008/10/21 9,490 9,540 9,310 9,510 258,790
2008/10/20 8,930 9,210 8,860 9,210 207,780
2008/10/17 8,740 8,950 8,690 8,820 558,600
2008/10/16 8,730 8,900 8,730 8,730 422,330
2008/10/15 9,510 9,800 9,430 9,730 370,990
2008/10/14 9,410 9,410 9,410 9,410 53,480
2008/10/10 8,420 8,630 8,320 8,410 467,590
2008/10/09 9,350 9,620 9,260 9,320 435,750
2008/10/08 9,960 10,020 9,330 9,430 709,560
2008/10/07 10,220 10,560 10,100 10,360 430,180
2008/10/06 10,960 10,970 10,590 10,680 380,490
2008/10/03 11,280 11,350 11,150 11,160 238,880
2008/10/02 11,690 11,710 11,380 11,400 126,490
2008/10/01 11,700 11,720 11,550 11,610 107,550
2008/09/30 11,400 11,670 11,350 11,550 262,880
2008/09/29 12,160 12,320 11,970 12,000 151,700
2008/09/26 12,260 12,330 12,030 12,150 192,050
2008/09/25 12,130 12,300 12,070 12,270 99,350
2008/09/24 12,150 12,280 12,060 12,250 159,250
2008/09/22 12,430 12,450 12,250 12,260 288,930
2008/09/19 11,980 12,070 11,880 12,070 268,360
2008/09/18 11,510 11,690 11,460 11,650 261,100
2008/09/17 11,960 12,040 11,850 11,910 176,400
2008/09/16 11,780 11,850 11,710 11,810 337,070
2008/09/12 12,410 12,440 12,240 12,380 123,190
2008/09/11 12,350 12,410 12,230 12,280 202,630
2008/09/10 12,310 12,560 12,300 12,480 203,230
2008/09/09 12,660 12,670 12,500 12,570 107,710
2008/09/08 12,660 12,830 12,640 12,780 248,630
2008/09/05 12,370 12,420 12,310 12,370 237,850
2008/09/04 12,780 12,820 12,680 12,730 111,970
2008/09/03 12,870 12,930 12,800 12,860 99,170
2008/09/02 12,990 13,080 12,650 12,770 326,410
2008/09/01 13,070 13,120 13,010 13,010 68,490
2008/08/29 13,120 13,250 13,100 13,250 209,320
2008/08/28 13,020 13,020 12,880 12,940 47,650
2008/08/27 12,910 12,940 12,840 12,920 66,030
2008/08/26 12,840 12,960 12,820 12,930 132,080
2008/08/25 13,000 13,100 13,000 13,030 106,680
2008/08/22 12,890 12,890 12,790 12,830 91,950
2008/08/21 13,060 13,070 12,880 12,910 87,390
2008/08/20 12,900 13,090 12,900 13,010 67,640
2008/08/19 13,180 13,180 12,950 13,020 348,930
2008/08/18 13,100 13,420 13,090 13,320 114,510
2008/08/15 13,160 13,190 13,120 13,160 51,590
2008/08/14 13,070 13,250 13,070 13,110 79,750
2008/08/13 13,360 13,370 13,110 13,190 122,400
2008/08/12 13,540 13,600 13,440 13,470 138,920
2008/08/11 13,480 13,630 13,460 13,580 172,930
2008/08/08 13,180 13,430 13,120 13,340 104,120
2008/08/07 13,420 13,430 13,190 13,300 106,440
2008/08/06 13,330 13,450 13,280 13,390 194,810
2008/08/05 13,130 13,220 13,060 13,060 111,760
2008/08/04 13,230 13,280 13,070 13,100 85,770
2008/08/01 13,440 13,440 13,200 13,240 266,150
2008/07/31 13,610 13,640 13,420 13,540 107,010
2008/07/30 13,470 13,540 13,440 13,530 59,280
2008/07/29 13,350 13,350 13,190 13,310 133,090
2008/07/28 13,620 13,640 13,500 13,520 47,820
2008/07/25 13,570 13,620 13,490 13,500 101,270
2008/07/24 13,620 13,770 13,580 13,770 134,460
2008/07/23 13,490 13,560 13,400 13,480 107,960
2008/07/22 13,160 13,350 13,110 13,340 173,730
2008/07/18 13,160 13,180 12,930 12,990 85,680
2008/07/17 13,080 13,100 13,020 13,050 115,670
2008/07/16 12,870 12,990 12,840 12,910 127,780
2008/07/15 13,060 13,060 12,880 12,920 139,830
2008/07/14 13,180 13,350 13,130 13,160 135,770
2008/07/11 13,220 13,330 13,070 13,240 184,360
2008/07/10 13,120 13,310 13,080 13,230 151,120
2008/07/09 13,400 13,460 13,210 13,230 198,920
2008/07/08 13,490 13,490 13,160 13,200 258,980
2008/07/07 13,400 13,590 13,350 13,520 81,350
2008/07/04 13,460 13,480 13,320 13,410 84,920
2008/07/03 13,350 13,510 13,300 13,440 300,590
2008/07/02 13,870 13,870 13,610 13,670 337,140
2008/07/01 13,890 13,960 13,830 13,840 149,150
2008/06/30 13,970 13,990 13,830 13,840 74,490
2008/06/27 13,880 13,970 13,840 13,890 313,910
2008/06/26 14,240 14,350 14,190 14,220 263,180
2008/06/25 14,170 14,230 14,020 14,210 300,530
2008/06/24 14,150 14,260 14,110 14,230 164,800
2008/06/23 14,090 14,300 14,040 14,230 151,670
2008/06/20 14,560 14,590 14,280 14,340 222,560
2008/06/19 14,680 14,690 14,440 14,500 554,670
2008/06/18 14,730 14,870 14,710 14,850 185,620
2008/06/17 14,780 14,790 14,690 14,740 106,850
2008/06/16 14,530 14,770 14,490 14,750 206,940
2008/06/13 14,400 14,430 14,200 14,360 229,470
2008/06/12 14,310 14,330 14,220 14,260 297,920
2008/06/11 14,560 14,590 14,390 14,590 461,530
2008/06/10 14,680 14,710 14,380 14,410 173,420
2008/06/09 14,500 14,660 14,480 14,580 132,220
2008/06/06 15,000 15,000 14,890 14,890 95,290
2008/06/05 14,790 14,790 14,650 14,760 216,310
2008/06/04 14,680 14,810 14,640 14,810 161,960
2008/06/03 14,640 14,680 14,510 14,560 212,840
2008/06/02 14,770 14,860 14,580 14,840 148,090
2008/05/30 14,610 14,760 14,580 14,750 271,880
2008/05/29 14,240 14,530 14,240 14,500 199,860
2008/05/28 14,350 14,380 14,050 14,080 193,560
2008/05/27 14,140 14,310 14,140 14,300 238,930
2008/05/26 14,230 14,260 14,060 14,060 285,120
2008/05/23 14,350 14,550 14,290 14,420 184,420
2008/05/22 14,130 14,370 14,030 14,360 283,750
2008/05/21 14,380 14,440 14,230 14,300 254,550
2008/05/20 14,610 14,680 14,510 14,580 117,280
2008/05/19 14,730 14,740 14,600 14,650 82,160
2008/05/16 14,760 14,810 14,590 14,610 119,170
2008/05/15 14,590 14,760 14,560 14,660 147,690
2008/05/14 14,370 14,520 14,250 14,520 101,770
2008/05/13 14,190 14,370 14,110 14,360 220,300
2008/05/12 13,930 14,180 13,920 14,140 98,780
2008/05/09 14,300 14,330 14,010 14,030 115,110
2008/05/08 14,360 14,410 14,320 14,360 69,190
2008/05/07 14,590 14,590 14,400 14,500 109,780
2008/05/02 14,420 14,460 14,360 14,450 259,230
2008/05/01 14,200 14,270 14,110 14,140 158,890
2008/04/30 14,170 14,350 14,160 14,220 103,810
2008/04/28 14,310 14,390 14,130 14,260 160,790
2008/04/25 14,000 14,270 14,000 14,220 454,310
2008/04/24 14,000 14,040 13,870 13,920 124,160
2008/04/23 13,810 14,100 13,810 14,000 271,070
2008/04/22 13,940 13,970 13,900 13,910 155,840
2008/04/21 14,140 14,140 14,020 14,060 213,160
2008/04/18 13,810 13,860 13,700 13,860 99,530
2008/04/17 13,800 13,870 13,730 13,760 243,940
2008/04/16 13,500 13,580 13,480 13,510 158,630
2008/04/15 13,320 13,410 13,230 13,340 182,280
2008/04/14 13,290 13,340 13,210 13,300 268,210
2008/04/11 13,440 13,710 13,410 13,700 227,980
2008/04/10 13,370 13,430 13,260 13,310 261,250
2008/04/09 13,690 13,720 13,360 13,460 189,460
2008/04/08 13,720 13,780 13,600 13,620 111,810
2008/04/07 13,600 13,850 13,580 13,790 131,420
2008/04/04 13,620 13,740 13,580 13,660 202,870
2008/04/03 13,550 13,760 13,490 13,740 162,720
2008/04/02 13,490 13,540 13,410 13,540 277,260
2008/04/01 12,880 13,130 12,870 13,020 203,330
2008/03/31 13,060 13,060 12,780 12,810 173,900
2008/03/28 12,950 13,230 12,860 13,170 228,910
2008/03/27 12,930 12,970 12,830 12,940 223,830
2008/03/26 12,940 13,070 12,930 13,040 113,500
2008/03/25 12,940 13,030 12,820 12,990 255,900
2008/03/24 12,710 12,830 12,670 12,740 106,470
2008/03/21 12,590 12,740 12,540 12,730 157,350
2008/03/19 12,660 12,670 12,380 12,490 264,850
2008/03/18 12,060 12,250 12,040 12,220 287,790
2008/03/17 12,280 12,320 11,920 12,050 666,630
2008/03/14 12,730 12,840 12,410 12,480 275,010
2008/03/13 12,940 13,030 12,600 12,690 176,650
2008/03/12 13,350 13,360 13,050 13,100 210,330
2008/03/11 12,610 12,920 12,580 12,910 205,270
2008/03/10 12,930 13,020 12,780 12,810 201,600
2008/03/07 13,060 13,120 12,990 13,060 209,900
2008/03/06 13,320 13,630 13,300 13,490 245,170
2008/03/05 13,260 13,310 13,170 13,190 170,590
2008/03/04 13,380 13,380 13,130 13,250 230,320
2008/03/03 13,420 13,440 13,260 13,260 289,990
2008/02/29 13,920 13,940 13,800 13,850 193,770
2008/02/28 14,130 14,240 14,070 14,180 115,400
2008/02/27 14,300 14,390 14,220 14,320 211,480
2008/02/26 14,360 14,380 14,080 14,100 204,660
2008/02/25 13,880 14,250 13,880 14,190 292,230
2008/02/22 13,750 13,800 13,630 13,760 154,410
2008/02/21 13,780 14,050 13,750 13,930 253,470
2008/02/20 14,000 14,000 13,580 13,580 343,900
2008/02/19 14,080 14,110 13,960 14,050 132,460
2008/02/18 13,900 14,090 13,890 13,900 111,820
2008/02/15 13,720 13,940 13,610 13,880 278,680
2008/02/14 13,710 13,890 13,680 13,890 250,950
2008/02/13 13,480 13,510 13,290 13,320 124,620
2008/02/12 13,240 13,390 13,180 13,290 87,370
2008/02/08 13,340 13,530 13,250 13,280 157,390
2008/02/07 13,310 13,490 13,230 13,470 155,570
2008/02/06 13,570 13,620 13,340 13,350 325,690
2008/02/05 14,050 14,090 13,920 14,010 69,700
2008/02/04 14,010 14,160 14,000 14,120 143,540
2008/02/01 13,790 13,920 13,700 13,760 196,140
2008/01/31 13,390 13,890 13,390 13,860 178,870
2008/01/30 13,740 13,780 13,530 13,620 105,160
2008/01/29 13,660 13,770 13,480 13,700 154,940
2008/01/28 13,700 13,740 13,360 13,360 236,950
2008/01/25 13,580 13,900 13,550 13,890 249,120
2008/01/24 13,270 13,390 13,190 13,320 164,750
2008/01/23 13,300 13,370 12,860 13,090 266,800
2008/01/22 13,020 13,210 12,810 12,810 385,200
2008/01/21 13,890 13,900 13,580 13,590 207,240
2008/01/18 13,640 14,170 13,620 14,130 207,530
2008/01/17 13,910 14,080 13,730 14,040 563,970
2008/01/16 13,890 14,110 13,760 13,770 343,580
2008/01/15 14,410 14,510 14,180 14,230 365,380
2008/01/11 14,740 14,740 14,370 14,390 176,130
2008/01/10 14,830 14,870 14,670 14,690 167,890
2008/01/09 14,570 14,890 14,520 14,880 144,450
2008/01/08 14,720 14,830 14,650 14,820 146,390
2008/01/07 14,770 14,960 14,730 14,810 255,950
2008/01/04 15,120 15,150 14,840 15,110 222,670

このページの先頭へ