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 |
---|---|---|---|---|---|
2009/12/30 | 10,880 | 10,880 | 10,700 | 10,700 | 167,900 |
2009/12/29 | 10,770 | 10,850 | 10,740 | 10,790 | 235,000 |
2009/12/28 | 10,680 | 10,810 | 10,660 | 10,780 | 338,310 |
2009/12/25 | 10,670 | 10,670 | 10,610 | 10,650 | 169,940 |
2009/12/24 | 10,620 | 10,710 | 10,600 | 10,660 | 563,690 |
2009/12/22 | 10,390 | 10,520 | 10,370 | 10,520 | 323,430 |
2009/12/21 | 10,360 | 10,360 | 10,320 | 10,330 | 94,450 |
2009/12/18 | 10,270 | 10,300 | 10,160 | 10,250 | 178,490 |
2009/12/17 | 10,360 | 10,410 | 10,320 | 10,320 | 182,760 |
2009/12/16 | 10,350 | 10,370 | 10,260 | 10,330 | 219,270 |
2009/12/15 | 10,200 | 10,250 | 10,160 | 10,210 | 130,150 |
2009/12/14 | 10,270 | 10,270 | 10,140 | 10,240 | 341,500 |
2009/12/11 | 10,120 | 10,240 | 10,050 | 10,220 | 280,580 |
2009/12/10 | 10,090 | 10,180 | 9,970 | 10,000 | 332,680 |
2009/12/09 | 10,180 | 10,180 | 10,120 | 10,150 | 263,340 |
2009/12/08 | 10,220 | 10,290 | 10,200 | 10,260 | 118,700 |
2009/12/07 | 10,300 | 10,350 | 10,240 | 10,300 | 331,340 |
2009/12/04 | 10,140 | 10,160 | 10,040 | 10,140 | 410,470 |
2009/12/03 | 9,880 | 10,120 | 9,880 | 10,090 | 789,380 |
2009/12/02 | 9,670 | 9,770 | 9,630 | 9,760 | 306,620 |
2009/12/01 | 9,370 | 9,690 | 9,360 | 9,680 | 250,390 |
2009/11/30 | 9,310 | 9,470 | 9,310 | 9,450 | 288,010 |
2009/11/27 | 9,340 | 9,360 | 9,190 | 9,190 | 570,800 |
2009/11/26 | 9,490 | 9,590 | 9,450 | 9,510 | 159,340 |
2009/11/25 | 9,510 | 9,580 | 9,500 | 9,570 | 151,000 |
2009/11/24 | 9,650 | 9,650 | 9,520 | 9,530 | 165,970 |
2009/11/20 | 9,590 | 9,650 | 9,560 | 9,630 | 202,290 |
2009/11/19 | 9,800 | 9,830 | 9,630 | 9,690 | 197,180 |
2009/11/18 | 9,870 | 9,940 | 9,770 | 9,790 | 193,710 |
2009/11/17 | 9,980 | 9,990 | 9,840 | 9,860 | 139,400 |
2009/11/16 | 9,950 | 9,950 | 9,860 | 9,930 | 98,970 |
2009/11/13 | 9,920 | 9,950 | 9,840 | 9,910 | 112,610 |
2009/11/12 | 10,080 | 10,090 | 9,920 | 9,930 | 166,930 |
2009/11/11 | 10,050 | 10,090 | 9,980 | 10,010 | 114,370 |
2009/11/10 | 10,060 | 10,120 | 9,990 | 10,010 | 292,550 |
2009/11/09 | 9,890 | 9,990 | 9,860 | 9,940 | 204,160 |
2009/11/06 | 9,970 | 9,990 | 9,900 | 9,930 | 276,310 |
2009/11/05 | 9,930 | 9,950 | 9,820 | 9,850 | 169,680 |
2009/11/04 | 9,920 | 9,980 | 9,900 | 9,980 | 135,550 |
2009/11/02 | 9,870 | 9,960 | 9,860 | 9,960 | 281,230 |
2009/10/30 | 10,190 | 10,200 | 10,120 | 10,150 | 211,840 |
2009/10/29 | 10,040 | 10,070 | 9,990 | 10,030 | 231,400 |
2009/10/28 | 10,340 | 10,360 | 10,210 | 10,240 | 201,680 |
2009/10/27 | 10,410 | 10,440 | 10,350 | 10,380 | 167,390 |
2009/10/26 | 10,420 | 10,540 | 10,400 | 10,510 | 176,220 |
2009/10/23 | 10,490 | 10,510 | 10,420 | 10,420 | 241,780 |
2009/10/22 | 10,400 | 10,420 | 10,300 | 10,410 | 182,110 |
2009/10/21 | 10,420 | 10,500 | 10,420 | 10,480 | 79,730 |
2009/10/20 | 10,490 | 10,500 | 10,450 | 10,470 | 504,980 |
2009/10/19 | 10,310 | 10,410 | 10,260 | 10,400 | 216,130 |
2009/10/16 | 10,440 | 10,450 | 10,370 | 10,400 | 180,100 |
2009/10/15 | 10,340 | 10,420 | 10,340 | 10,370 | 412,520 |
2009/10/14 | 10,250 | 10,250 | 10,150 | 10,200 | 288,150 |
2009/10/13 | 10,190 | 10,260 | 10,170 | 10,230 | 478,570 |
2009/10/09 | 10,000 | 10,140 | 9,980 | 10,130 | 173,680 |
2009/10/08 | 9,910 | 10,000 | 9,880 | 9,960 | 122,860 |
2009/10/07 | 9,910 | 9,960 | 9,880 | 9,940 | 148,270 |
2009/10/06 | 9,880 | 9,890 | 9,760 | 9,810 | 147,620 |
2009/10/05 | 9,870 | 9,900 | 9,800 | 9,810 | 228,790 |
2009/10/02 | 9,930 | 9,930 | 9,840 | 9,860 | 387,380 |
2009/10/01 | 10,200 | 10,220 | 10,100 | 10,130 | 342,530 |
2009/09/30 | 10,250 | 10,280 | 10,210 | 10,220 | 81,690 |
2009/09/29 | 10,260 | 10,270 | 10,200 | 10,230 | 225,170 |
2009/09/28 | 10,220 | 10,220 | 10,110 | 10,140 | 597,050 |
2009/09/25 | 10,490 | 10,500 | 10,380 | 10,420 | 248,050 |
2009/09/24 | 10,500 | 10,650 | 10,480 | 10,600 | 255,640 |
2009/09/18 | 10,470 | 10,490 | 10,380 | 10,480 | 439,500 |
2009/09/17 | 10,490 | 10,520 | 10,430 | 10,520 | 181,960 |
2009/09/16 | 10,370 | 10,500 | 10,340 | 10,360 | 377,950 |
2009/09/15 | 10,380 | 10,390 | 10,290 | 10,310 | 104,050 |
2009/09/14 | 10,490 | 10,490 | 10,270 | 10,310 | 260,640 |
2009/09/11 | 10,580 | 10,610 | 10,500 | 10,550 | 210,970 |
2009/09/10 | 10,490 | 10,620 | 10,470 | 10,600 | 256,790 |
2009/09/09 | 10,450 | 10,490 | 10,340 | 10,400 | 153,500 |
2009/09/08 | 10,450 | 10,480 | 10,390 | 10,470 | 118,360 |
2009/09/07 | 10,400 | 10,420 | 10,370 | 10,410 | 130,740 |
2009/09/04 | 10,360 | 10,360 | 10,230 | 10,270 | 124,390 |
2009/09/03 | 10,340 | 10,390 | 10,280 | 10,300 | 147,130 |
2009/09/02 | 10,370 | 10,380 | 10,310 | 10,380 | 350,570 |
2009/09/01 | 10,550 | 10,670 | 10,530 | 10,610 | 171,080 |
2009/08/31 | 10,710 | 10,860 | 10,510 | 10,580 | 606,000 |
2009/08/28 | 10,650 | 10,670 | 10,560 | 10,600 | 99,780 |
2009/08/27 | 10,670 | 10,680 | 10,490 | 10,590 | 239,340 |
2009/08/26 | 10,650 | 10,770 | 10,630 | 10,750 | 230,920 |
2009/08/25 | 10,610 | 10,660 | 10,570 | 10,590 | 117,780 |
2009/08/24 | 10,550 | 10,680 | 10,550 | 10,660 | 298,260 |
2009/08/21 | 10,470 | 10,470 | 10,230 | 10,350 | 185,480 |
2009/08/20 | 10,350 | 10,500 | 10,290 | 10,480 | 128,350 |
2009/08/19 | 10,380 | 10,420 | 10,280 | 10,320 | 108,060 |
2009/08/18 | 10,280 | 10,420 | 10,270 | 10,360 | 191,310 |
2009/08/17 | 10,600 | 10,620 | 10,350 | 10,370 | 248,820 |
2009/08/14 | 10,620 | 10,730 | 10,620 | 10,680 | 130,080 |
2009/08/13 | 10,620 | 10,650 | 10,580 | 10,620 | 91,210 |
2009/08/12 | 10,580 | 10,620 | 10,520 | 10,540 | 130,540 |
2009/08/11 | 10,620 | 10,680 | 10,610 | 10,680 | 103,410 |
2009/08/10 | 10,660 | 10,690 | 10,580 | 10,630 | 249,480 |
2009/08/07 | 10,480 | 10,500 | 10,340 | 10,480 | 184,220 |
2009/08/06 | 10,350 | 10,520 | 10,350 | 10,480 | 274,700 |
2009/08/05 | 10,510 | 10,520 | 10,340 | 10,340 | 271,960 |
2009/08/04 | 10,550 | 10,580 | 10,460 | 10,480 | 438,990 |
2009/08/03 | 10,440 | 10,470 | 10,410 | 10,440 | 129,620 |
2009/07/31 | 10,390 | 10,450 | 10,350 | 10,440 | 257,230 |
2009/07/30 | 10,250 | 10,270 | 10,160 | 10,240 | 102,940 |
2009/07/29 | 10,110 | 10,250 | 10,110 | 10,200 | 220,190 |
2009/07/28 | 10,210 | 10,220 | 10,130 | 10,180 | 155,830 |
2009/07/27 | 10,130 | 10,270 | 10,110 | 10,170 | 305,860 |
2009/07/24 | 10,010 | 10,040 | 9,950 | 10,040 | 379,100 |
2009/07/23 | 9,780 | 9,950 | 9,780 | 9,860 | 239,280 |
2009/07/22 | 9,730 | 9,830 | 9,690 | 9,790 | 237,600 |
2009/07/21 | 9,670 | 9,740 | 9,590 | 9,720 | 166,050 |
2009/07/17 | 9,500 | 9,510 | 9,450 | 9,490 | 112,620 |
2009/07/16 | 9,560 | 9,580 | 9,400 | 9,410 | 130,250 |
2009/07/15 | 9,410 | 9,430 | 9,340 | 9,350 | 127,160 |
2009/07/14 | 9,320 | 9,370 | 9,250 | 9,330 | 165,830 |
2009/07/13 | 9,330 | 9,440 | 9,130 | 9,150 | 275,430 |
2009/07/10 | 9,450 | 9,470 | 9,350 | 9,370 | 160,020 |
2009/07/09 | 9,440 | 9,480 | 9,380 | 9,400 | 259,790 |
2009/07/08 | 9,620 | 9,650 | 9,500 | 9,520 | 221,200 |
2009/07/07 | 9,810 | 9,830 | 9,710 | 9,730 | 140,370 |
2009/07/06 | 9,850 | 9,880 | 9,750 | 9,780 | 163,510 |
2009/07/03 | 9,810 | 9,920 | 9,790 | 9,890 | 353,880 |
2009/07/02 | 10,280 | 10,280 | 10,160 | 10,190 | 218,980 |
2009/07/01 | 10,170 | 10,380 | 10,150 | 10,240 | 398,820 |
2009/06/30 | 10,220 | 10,290 | 10,210 | 10,250 | 336,080 |
2009/06/29 | 10,180 | 10,240 | 10,040 | 10,070 | 260,420 |
2009/06/26 | 10,150 | 10,190 | 10,080 | 10,170 | 205,190 |
2009/06/25 | 9,930 | 10,170 | 9,910 | 10,080 | 435,170 |
2009/06/24 | 9,870 | 9,900 | 9,810 | 9,870 | 157,030 |
2009/06/23 | 9,930 | 9,930 | 9,790 | 9,820 | 373,360 |
2009/06/22 | 10,080 | 10,180 | 10,040 | 10,110 | 180,330 |
2009/06/19 | 10,040 | 10,110 | 9,980 | 10,040 | 316,500 |
2009/06/18 | 10,070 | 10,070 | 9,940 | 9,990 | 262,830 |
2009/06/17 | 10,000 | 10,130 | 9,990 | 10,130 | 315,500 |
2009/06/16 | 10,190 | 10,210 | 10,040 | 10,040 | 481,970 |
2009/06/15 | 10,410 | 10,420 | 10,320 | 10,350 | 173,320 |
2009/06/12 | 10,310 | 10,460 | 10,310 | 10,430 | 381,170 |
2009/06/11 | 10,280 | 10,320 | 10,250 | 10,290 | 202,560 |
2009/06/10 | 10,130 | 10,290 | 10,100 | 10,250 | 329,170 |
2009/06/09 | 10,120 | 10,140 | 10,040 | 10,060 | 186,980 |
2009/06/08 | 10,100 | 10,210 | 10,100 | 10,160 | 325,100 |
2009/06/05 | 10,050 | 10,060 | 10,000 | 10,030 | 153,140 |
2009/06/04 | 9,960 | 10,030 | 9,930 | 9,970 | 142,760 |
2009/06/03 | 10,030 | 10,070 | 10,010 | 10,030 | 158,500 |
2009/06/02 | 10,060 | 10,100 | 9,990 | 10,000 | 495,830 |
2009/06/01 | 9,780 | 9,980 | 9,760 | 9,960 | 669,140 |
2009/05/29 | 9,780 | 9,790 | 9,700 | 9,780 | 292,150 |
2009/05/28 | 9,620 | 9,770 | 9,620 | 9,750 | 261,700 |
2009/05/27 | 9,740 | 9,770 | 9,690 | 9,700 | 511,470 |
2009/05/26 | 9,640 | 9,650 | 9,500 | 9,600 | 304,330 |
2009/05/25 | 9,530 | 9,680 | 9,520 | 9,620 | 302,450 |
2009/05/22 | 9,400 | 9,540 | 9,390 | 9,500 | 264,410 |
2009/05/21 | 9,550 | 9,550 | 9,450 | 9,550 | 267,430 |
2009/05/20 | 9,640 | 9,670 | 9,580 | 9,620 | 171,310 |
2009/05/19 | 9,590 | 9,600 | 9,520 | 9,580 | 230,450 |
2009/05/18 | 9,370 | 9,370 | 9,260 | 9,320 | 267,130 |
2009/05/15 | 9,430 | 9,540 | 9,420 | 9,540 | 298,560 |
2009/05/14 | 9,400 | 9,430 | 9,320 | 9,340 | 301,850 |
2009/05/13 | 9,590 | 9,650 | 9,540 | 9,630 | 144,880 |
2009/05/12 | 9,620 | 9,660 | 9,580 | 9,580 | 212,460 |
2009/05/11 | 9,750 | 9,780 | 9,610 | 9,730 | 345,960 |
2009/05/08 | 9,660 | 9,740 | 9,620 | 9,730 | 371,010 |
2009/05/07 | 9,640 | 9,670 | 9,550 | 9,650 | 690,200 |
2009/05/01 | 9,120 | 9,280 | 9,090 | 9,250 | 336,260 |
2009/04/30 | 9,000 | 9,100 | 9,000 | 9,100 | 376,720 |
2009/04/28 | 8,950 | 9,070 | 8,760 | 8,770 | 368,680 |
2009/04/27 | 9,080 | 9,100 | 8,900 | 8,980 | 292,700 |
2009/04/24 | 9,110 | 9,110 | 8,950 | 8,980 | 269,540 |
2009/04/23 | 9,040 | 9,130 | 8,900 | 9,090 | 272,730 |
2009/04/22 | 9,050 | 9,080 | 8,940 | 8,990 | 264,000 |
2009/04/21 | 8,940 | 9,010 | 8,870 | 8,960 | 336,730 |
2009/04/20 | 9,160 | 9,190 | 9,070 | 9,170 | 245,190 |
2009/04/17 | 9,190 | 9,220 | 9,100 | 9,180 | 240,780 |
2009/04/16 | 9,140 | 9,300 | 8,980 | 9,010 | 453,440 |
2009/04/15 | 9,030 | 9,060 | 8,940 | 9,000 | 167,620 |
2009/04/14 | 9,250 | 9,250 | 9,000 | 9,100 | 302,320 |
2009/04/13 | 9,190 | 9,290 | 9,140 | 9,200 | 215,660 |
2009/04/10 | 9,320 | 9,350 | 9,110 | 9,230 | 401,660 |
2009/04/09 | 8,950 | 9,190 | 8,940 | 9,180 | 358,810 |
2009/04/08 | 8,960 | 8,980 | 8,810 | 8,830 | 362,830 |
2009/04/07 | 9,100 | 9,160 | 9,040 | 9,100 | 200,700 |
2009/04/06 | 9,190 | 9,250 | 9,080 | 9,130 | 470,530 |
2009/04/03 | 9,140 | 9,150 | 8,950 | 9,020 | 649,470 |
2009/04/02 | 8,760 | 9,010 | 8,690 | 8,960 | 807,980 |
2009/04/01 | 8,430 | 8,590 | 8,320 | 8,590 | 450,440 |
2009/03/31 | 8,430 | 8,640 | 8,320 | 8,330 | 341,190 |
2009/03/30 | 8,860 | 8,890 | 8,480 | 8,500 | 354,550 |
2009/03/27 | 8,940 | 9,090 | 8,860 | 8,860 | 443,350 |
2009/03/26 | 8,680 | 8,890 | 8,620 | 8,880 | 371,060 |
2009/03/25 | 8,680 | 8,720 | 8,570 | 8,650 | 336,170 |
2009/03/24 | 8,590 | 8,680 | 8,460 | 8,680 | 592,840 |
2009/03/23 | 8,120 | 8,400 | 8,090 | 8,390 | 416,180 |
2009/03/19 | 8,170 | 8,200 | 8,070 | 8,090 | 259,180 |
2009/03/18 | 8,170 | 8,220 | 8,050 | 8,140 | 340,220 |
2009/03/17 | 7,930 | 8,140 | 7,880 | 8,110 | 439,920 |
2009/03/16 | 7,780 | 7,910 | 7,780 | 7,870 | 250,190 |
2009/03/13 | 7,570 | 7,730 | 7,570 | 7,700 | 372,450 |
2009/03/12 | 7,500 | 7,510 | 7,350 | 7,370 | 171,120 |
2009/03/11 | 7,460 | 7,550 | 7,430 | 7,510 | 493,750 |
2009/03/10 | 7,190 | 7,250 | 7,160 | 7,190 | 320,070 |
2009/03/09 | 7,330 | 7,380 | 7,170 | 7,270 | 472,310 |
2009/03/06 | 7,380 | 7,430 | 7,310 | 7,340 | 316,300 |
2009/03/05 | 7,520 | 7,690 | 7,490 | 7,580 | 311,130 |
2009/03/04 | 7,290 | 7,460 | 7,250 | 7,430 | 197,580 |
2009/03/03 | 7,280 | 7,440 | 7,240 | 7,390 | 314,160 |
2009/03/02 | 7,490 | 7,520 | 7,380 | 7,430 | 354,290 |
2009/02/27 | 7,610 | 7,740 | 7,550 | 7,710 | 225,650 |
2009/02/26 | 7,600 | 7,760 | 7,580 | 7,600 | 242,400 |
2009/02/25 | 7,610 | 7,620 | 7,480 | 7,620 | 277,400 |
2009/02/24 | 7,330 | 7,420 | 7,300 | 7,420 | 286,540 |
2009/02/23 | 7,390 | 7,560 | 7,350 | 7,530 | 343,930 |
2009/02/20 | 7,720 | 7,720 | 7,540 | 7,550 | 312,120 |
2009/02/19 | 7,780 | 7,800 | 7,690 | 7,710 | 203,360 |
2009/02/18 | 7,640 | 7,720 | 7,620 | 7,700 | 413,520 |
2009/02/17 | 7,840 | 7,870 | 7,770 | 7,810 | 376,680 |
2009/02/16 | 7,880 | 7,950 | 7,840 | 7,910 | 173,320 |
2009/02/13 | 7,950 | 8,040 | 7,880 | 7,950 | 268,030 |
2009/02/12 | 7,970 | 8,020 | 7,840 | 7,890 | 536,270 |
2009/02/10 | 8,310 | 8,310 | 8,070 | 8,120 | 223,780 |
2009/02/09 | 8,420 | 8,430 | 8,130 | 8,130 | 293,580 |
2009/02/06 | 8,300 | 8,340 | 8,190 | 8,240 | 244,720 |
2009/02/05 | 8,110 | 8,250 | 8,060 | 8,110 | 218,900 |
2009/02/04 | 8,060 | 8,250 | 8,020 | 8,210 | 361,130 |
2009/02/03 | 8,010 | 8,260 | 7,960 | 7,990 | 309,320 |
2009/02/02 | 8,000 | 8,120 | 7,950 | 8,010 | 217,820 |
2009/01/30 | 8,190 | 8,200 | 8,080 | 8,140 | 250,020 |
2009/01/29 | 8,430 | 8,470 | 8,300 | 8,390 | 377,240 |
2009/01/28 | 8,210 | 8,340 | 8,090 | 8,270 | 309,580 |
2009/01/27 | 7,970 | 8,280 | 7,950 | 8,220 | 508,330 |
2009/01/26 | 7,860 | 7,960 | 7,810 | 7,810 | 327,650 |
2009/01/23 | 8,100 | 8,100 | 7,910 | 7,910 | 379,170 |
2009/01/22 | 8,150 | 8,200 | 7,970 | 8,200 | 362,440 |
2009/01/21 | 8,000 | 8,180 | 7,980 | 8,060 | 344,520 |
2009/01/20 | 8,310 | 8,330 | 8,110 | 8,220 | 549,330 |
2009/01/19 | 8,500 | 8,510 | 8,380 | 8,410 | 232,640 |
2009/01/16 | 8,290 | 8,450 | 8,230 | 8,400 | 369,970 |
2009/01/15 | 8,270 | 8,320 | 8,160 | 8,180 | 799,820 |
2009/01/14 | 8,560 | 8,690 | 8,540 | 8,620 | 264,040 |
2009/01/13 | 8,660 | 8,680 | 8,570 | 8,590 | 543,710 |
2009/01/09 | 9,080 | 9,130 | 8,960 | 9,020 | 245,930 |
2009/01/08 | 9,190 | 9,250 | 9,050 | 9,060 | 405,350 |
2009/01/07 | 9,330 | 9,510 | 9,310 | 9,420 | 695,500 |
2009/01/06 | 9,330 | 9,340 | 9,210 | 9,240 | 391,010 |
2009/01/05 | 9,320 | 9,340 | 9,210 | 9,220 | 294,220 |