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
2010/12/30 10,460 10,470 10,350 10,380 175,460
2010/12/29 10,430 10,500 10,430 10,500 145,510
2010/12/28 10,460 10,490 10,450 10,450 196,110
2010/12/27 10,450 10,520 10,440 10,480 99,250
2010/12/24 10,410 10,430 10,400 10,420 160,080
2010/12/22 10,500 10,530 10,460 10,480 353,320
2010/12/21 10,410 10,510 10,400 10,510 328,120
2010/12/20 10,430 10,440 10,320 10,370 229,980
2010/12/17 10,450 10,470 10,420 10,440 171,980
2010/12/16 10,460 10,490 10,420 10,450 144,660
2010/12/15 10,470 10,480 10,410 10,460 245,580
2010/12/14 10,410 10,460 10,400 10,450 105,030
2010/12/13 10,350 10,430 10,340 10,430 173,130
2010/12/10 10,400 10,480 10,320 10,370 541,870
2010/12/09 10,410 10,430 10,380 10,430 222,940
2010/12/08 10,340 10,400 10,320 10,380 214,550
2010/12/07 10,300 10,300 10,230 10,280 86,490
2010/12/06 10,310 10,320 10,280 10,300 74,930
2010/12/03 10,380 10,390 10,290 10,320 156,100
2010/12/02 10,310 10,330 10,280 10,310 336,690
2010/12/01 10,090 10,120 10,050 10,120 408,680
2010/11/30 10,200 10,240 10,070 10,110 481,440
2010/11/29 10,230 10,290 10,180 10,270 253,000
2010/11/26 10,220 10,270 10,170 10,190 122,080
2010/11/25 10,250 10,250 10,180 10,220 287,110
2010/11/24 10,070 10,200 10,030 10,180 486,300
2010/11/22 10,280 10,300 10,220 10,270 335,240
2010/11/19 10,260 10,270 10,150 10,170 396,120
2010/11/18 9,960 10,150 9,930 10,150 392,640
2010/11/17 9,860 9,960 9,830 9,950 315,530
2010/11/16 10,020 10,050 9,910 9,930 338,560
2010/11/15 9,940 9,970 9,880 9,960 190,730
2010/11/12 9,950 9,990 9,860 9,870 368,350
2010/11/11 10,000 10,020 9,970 9,990 253,600
2010/11/10 9,880 9,980 9,870 9,960 610,590
2010/11/09 9,800 9,860 9,780 9,810 301,830
2010/11/08 9,830 9,870 9,810 9,870 359,910
2010/11/05 9,660 9,820 9,650 9,770 630,300
2010/11/04 9,420 9,500 9,410 9,470 286,750
2010/11/02 9,270 9,290 9,250 9,280 156,290
2010/11/01 9,310 9,390 9,250 9,270 451,990
2010/10/29 9,460 9,460 9,300 9,330 580,040
2010/10/28 9,500 9,530 9,480 9,480 205,300
2010/10/27 9,570 9,580 9,460 9,500 468,230
2010/10/26 9,530 9,580 9,490 9,500 309,640
2010/10/25 9,570 9,590 9,520 9,540 164,030
2010/10/22 9,520 9,580 9,520 9,550 200,180
2010/10/21 9,580 9,610 9,460 9,510 636,710
2010/10/20 9,540 9,550 9,440 9,510 651,240
2010/10/19 9,620 9,700 9,610 9,670 180,810
2010/10/18 9,650 9,700 9,600 9,620 115,460
2010/10/15 9,690 9,690 9,610 9,640 170,760
2010/10/14 9,650 9,750 9,620 9,710 404,010
2010/10/13 9,600 9,630 9,520 9,530 170,450
2010/10/12 9,790 9,790 9,520 9,520 461,560
2010/10/08 9,780 9,800 9,720 9,740 247,800
2010/10/07 9,770 9,850 9,770 9,820 316,950
2010/10/06 9,730 9,820 9,700 9,820 490,190
2010/10/05 9,470 9,670 9,460 9,670 608,800
2010/10/04 9,550 9,640 9,480 9,510 256,660
2010/10/01 9,590 9,600 9,490 9,550 280,330
2010/09/30 9,690 9,700 9,500 9,510 348,850
2010/09/29 9,670 9,730 9,640 9,690 359,570
2010/09/28 9,640 9,680 9,590 9,620 229,970
2010/09/27 9,620 9,690 9,610 9,670 166,920
2010/09/24 9,500 9,680 9,480 9,540 683,410
2010/09/22 9,620 9,700 9,610 9,650 257,330
2010/09/21 9,760 9,770 9,650 9,680 300,960
2010/09/17 9,680 9,720 9,620 9,690 406,160
2010/09/16 9,690 9,700 9,550 9,570 197,790
2010/09/15 9,320 9,660 9,270 9,580 828,330
2010/09/14 9,390 9,390 9,320 9,360 302,690
2010/09/13 9,410 9,470 9,380 9,400 271,140
2010/09/10 9,230 9,360 9,200 9,300 308,700
2010/09/09 9,190 9,210 9,130 9,160 192,840
2010/09/08 9,150 9,180 9,060 9,100 316,080
2010/09/07 9,300 9,380 9,270 9,300 148,590
2010/09/06 9,270 9,380 9,230 9,370 279,240
2010/09/03 9,170 9,210 9,110 9,170 336,340
2010/09/02 9,150 9,160 9,020 9,120 311,790
2010/09/01 8,900 9,000 8,860 8,970 179,910
2010/08/31 9,070 9,080 8,890 8,890 294,220
2010/08/30 9,220 9,350 9,180 9,220 456,590
2010/08/27 8,880 9,090 8,870 9,060 232,310
2010/08/26 8,970 8,970 8,890 8,960 155,540
2010/08/25 8,970 9,010 8,860 8,910 390,310
2010/08/24 9,080 9,130 9,040 9,040 308,370
2010/08/23 9,210 9,240 9,150 9,160 350,200
2010/08/20 9,280 9,350 9,230 9,250 374,070
2010/08/19 9,300 9,420 9,300 9,420 292,970
2010/08/18 9,310 9,340 9,220 9,310 185,440
2010/08/17 9,150 9,250 9,140 9,230 221,120
2010/08/16 9,200 9,280 9,150 9,240 327,100
2010/08/13 9,280 9,340 9,220 9,310 129,030
2010/08/12 9,210 9,270 9,120 9,270 352,330
2010/08/11 9,500 9,520 9,350 9,360 247,440
2010/08/10 9,700 9,730 9,570 9,620 123,810
2010/08/09 9,590 9,640 9,580 9,640 85,120
2010/08/06 9,630 9,730 9,610 9,710 112,100
2010/08/05 9,740 9,760 9,640 9,710 135,000
2010/08/04 9,690 9,690 9,540 9,550 202,260
2010/08/03 9,800 9,820 9,690 9,750 136,170
2010/08/02 9,650 9,750 9,620 9,640 85,070
2010/07/30 9,740 9,740 9,560 9,630 172,520
2010/07/29 9,730 9,800 9,710 9,760 119,710
2010/07/28 9,690 9,830 9,690 9,820 221,780
2010/07/27 9,580 9,610 9,550 9,560 90,770
2010/07/26 9,600 9,630 9,550 9,570 148,570
2010/07/23 9,490 9,540 9,430 9,490 215,240
2010/07/22 9,310 9,320 9,240 9,280 231,950
2010/07/21 9,470 9,470 9,290 9,360 135,100
2010/07/20 9,340 9,450 9,310 9,360 310,430
2010/07/16 9,690 9,710 9,450 9,470 224,630
2010/07/15 9,790 9,800 9,740 9,750 203,070
2010/07/14 9,810 9,880 9,810 9,850 367,520
2010/07/13 9,670 9,690 9,560 9,610 118,210
2010/07/12 9,630 9,710 9,600 9,630 289,110
2010/07/09 9,620 9,680 9,580 9,650 352,130
2010/07/08 9,590 9,610 9,560 9,600 190,200
2010/07/07 9,400 9,400 9,280 9,330 127,280
2010/07/06 9,270 9,410 9,150 9,400 426,120
2010/07/05 9,440 9,490 9,410 9,460 143,990
2010/07/02 9,440 9,450 9,350 9,390 237,480
2010/07/01 9,500 9,500 9,340 9,390 366,110
2010/06/30 9,590 9,630 9,550 9,600 752,730
2010/06/29 9,930 9,980 9,750 9,760 296,380
2010/06/28 9,980 9,980 9,880 9,900 81,170
2010/06/25 9,990 10,000 9,900 9,940 373,120
2010/06/24 10,110 10,220 10,100 10,130 103,190
2010/06/23 10,180 10,190 10,120 10,140 290,480
2010/06/22 10,350 10,400 10,320 10,340 163,800
2010/06/21 10,340 10,470 10,320 10,460 356,700
2010/06/18 10,260 10,260 10,170 10,220 201,160
2010/06/17 10,230 10,270 10,200 10,220 87,420
2010/06/16 10,250 10,330 10,240 10,280 244,960
2010/06/15 10,060 10,120 10,030 10,100 209,010
2010/06/14 10,040 10,090 10,030 10,090 209,250
2010/06/11 9,930 9,980 9,880 9,920 277,840
2010/06/10 9,710 9,750 9,640 9,750 255,660
2010/06/09 9,700 9,700 9,580 9,640 419,450
2010/06/08 9,660 9,790 9,630 9,740 270,860
2010/06/07 9,820 9,850 9,700 9,720 509,490
2010/06/04 10,100 10,180 10,070 10,120 138,790
2010/06/03 9,980 10,130 9,980 10,120 440,780
2010/06/02 9,840 9,970 9,770 9,810 322,200
2010/06/01 9,950 9,950 9,870 9,920 467,050
2010/05/31 9,950 10,040 9,930 9,990 157,080
2010/05/28 10,000 10,030 9,900 9,970 437,590
2010/05/27 9,620 9,850 9,590 9,850 244,000
2010/05/26 9,780 9,840 9,680 9,720 450,320
2010/05/25 9,860 9,860 9,630 9,640 576,720
2010/05/24 9,980 10,000 9,910 9,970 231,010
2010/05/21 9,960 10,050 9,910 10,010 560,440
2010/05/20 10,330 10,380 10,220 10,250 419,330
2010/05/19 10,320 10,410 10,260 10,390 431,730
2010/05/18 10,550 10,560 10,410 10,470 149,350
2010/05/17 10,530 10,550 10,370 10,460 450,130
2010/05/14 10,680 10,780 10,610 10,690 262,690
2010/05/13 10,790 10,870 10,760 10,850 178,650
2010/05/12 10,680 10,730 10,570 10,610 246,460
2010/05/11 10,880 10,880 10,620 10,640 331,380
2010/05/10 10,650 10,780 10,600 10,760 341,800
2010/05/07 10,480 10,670 10,450 10,590 1,104,770
2010/05/06 10,930 10,970 10,910 10,940 675,610
2010/04/30 11,320 11,330 11,270 11,280 204,130
2010/04/28 11,140 11,210 11,110 11,170 698,900
2010/04/27 11,360 11,450 11,340 11,440 373,410
2010/04/26 11,290 11,400 11,270 11,390 386,630
2010/04/23 11,160 11,200 11,090 11,150 202,430
2010/04/22 11,220 11,220 11,090 11,180 368,720
2010/04/21 11,270 11,330 11,250 11,330 188,990
2010/04/20 11,200 11,240 11,120 11,140 236,100
2010/04/19 11,170 11,190 11,100 11,150 741,510
2010/04/16 11,480 11,480 11,320 11,330 216,290
2010/04/15 11,540 11,560 11,490 11,500 300,590
2010/04/14 11,470 11,510 11,400 11,440 136,610
2010/04/13 11,460 11,460 11,320 11,390 202,210
2010/04/12 11,520 11,600 11,480 11,500 509,400
2010/04/09 11,440 11,450 11,380 11,440 119,880
2010/04/08 11,430 11,480 11,400 11,410 182,630
2010/04/07 11,530 11,590 11,500 11,540 146,740
2010/04/06 11,600 11,600 11,460 11,520 204,680
2010/04/05 11,600 11,620 11,550 11,590 172,310
2010/04/02 11,540 11,560 11,470 11,540 328,580
2010/04/01 11,370 11,510 11,350 11,490 473,260
2010/03/31 11,360 11,380 11,320 11,320 363,220
2010/03/30 11,250 11,340 11,230 11,340 224,810
2010/03/29 11,130 11,230 11,120 11,220 136,170
2010/03/26 11,070 11,160 11,040 11,130 404,160
2010/03/25 11,020 11,030 10,960 10,980 125,010
2010/03/24 11,000 11,040 10,920 10,950 202,380
2010/03/23 10,950 10,970 10,920 10,930 158,830
2010/03/19 10,970 10,980 10,930 10,980 128,550
2010/03/18 10,980 11,000 10,890 10,900 238,510
2010/03/17 10,950 11,020 10,910 10,990 372,150
2010/03/16 10,890 10,930 10,860 10,880 351,790
2010/03/15 10,960 10,970 10,860 10,900 118,490
2010/03/12 10,880 10,930 10,850 10,910 738,200
2010/03/11 10,760 10,820 10,740 10,820 306,350
2010/03/10 10,740 10,740 10,700 10,730 382,750
2010/03/09 10,710 10,750 10,700 10,730 471,030
2010/03/08 10,690 10,750 10,670 10,740 946,720
2010/03/05 10,410 10,540 10,410 10,530 973,960
2010/03/04 10,400 10,410 10,280 10,290 329,320
2010/03/03 10,360 10,420 10,340 10,400 175,700
2010/03/02 10,360 10,400 10,300 10,380 179,400
2010/03/01 10,300 10,370 10,260 10,330 105,420
2010/02/26 10,280 10,330 10,240 10,260 198,290
2010/02/25 10,400 10,420 10,240 10,270 364,450
2010/02/24 10,360 10,400 10,270 10,330 236,740
2010/02/23 10,510 10,530 10,430 10,510 176,860
2010/02/22 10,470 10,610 10,470 10,540 752,650
2010/02/19 10,500 10,500 10,280 10,280 381,880
2010/02/18 10,480 10,500 10,420 10,480 238,300
2010/02/17 10,310 10,460 10,300 10,460 260,610
2010/02/16 10,190 10,200 10,160 10,170 68,250
2010/02/15 10,250 10,260 10,150 10,150 129,010
2010/02/12 10,230 10,240 10,160 10,230 123,590
2010/02/10 10,180 10,190 10,100 10,120 196,720
2010/02/09 10,050 10,100 10,010 10,090 300,160
2010/02/08 10,120 10,210 10,090 10,110 385,650
2010/02/05 10,210 10,270 10,180 10,220 603,980
2010/02/04 10,590 10,600 10,430 10,500 217,560
2010/02/03 10,580 10,580 10,510 10,560 169,730
2010/02/02 10,470 10,550 10,450 10,510 232,530
2010/02/01 10,380 10,380 10,270 10,360 199,790
2010/01/29 10,410 10,480 10,350 10,370 422,290
2010/01/28 10,480 10,620 10,440 10,560 432,690
2010/01/27 10,520 10,530 10,400 10,410 415,920
2010/01/26 10,660 10,730 10,470 10,490 365,090
2010/01/25 10,580 10,710 10,550 10,680 337,010
2010/01/22 10,800 10,820 10,670 10,750 685,990
2010/01/21 10,840 11,040 10,800 11,020 255,740
2010/01/20 11,020 11,020 10,870 10,890 175,300
2010/01/19 11,010 11,020 10,900 10,920 159,480
2010/01/18 11,000 11,030 10,930 11,000 314,740
2010/01/15 11,080 11,130 11,020 11,120 828,640
2010/01/14 10,960 11,070 10,920 11,060 279,210
2010/01/13 10,940 11,010 10,870 10,900 297,390
2010/01/12 10,920 11,060 10,910 11,050 295,640
2010/01/08 10,900 10,970 10,820 10,920 303,200
2010/01/07 10,890 10,930 10,790 10,840 171,360
2010/01/06 10,860 10,930 10,810 10,900 159,070
2010/01/05 10,920 10,940 10,810 10,830 379,150
2010/01/04 10,740 10,850 10,740 10,810 230,680

このページの先頭へ