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
2011/12/30 8,590 8,600 8,560 8,600 125,870
2011/12/29 8,510 8,550 8,470 8,550 85,930
2011/12/28 8,580 8,610 8,550 8,570 60,130
2011/12/27 8,580 8,600 8,560 8,590 98,010
2011/12/26 8,670 8,670 8,610 8,620 1,223,690
2011/12/22 8,570 8,570 8,520 8,530 80,870
2011/12/21 8,600 8,610 8,570 8,590 220,410
2011/12/20 8,460 8,490 8,450 8,460 106,060
2011/12/19 8,500 8,500 8,410 8,430 280,530
2011/12/16 8,550 8,570 8,530 8,530 202,260
2011/12/15 8,580 8,580 8,500 8,500 462,490
2011/12/14 8,650 8,670 8,620 8,640 1,049,530
2011/12/13 8,660 8,730 8,660 8,680 830,010
2011/12/12 8,820 8,830 8,770 8,790 634,200
2011/12/09 8,710 8,720 8,640 8,690 330,350
2011/12/08 8,810 8,830 8,770 8,800 107,370
2011/12/07 8,760 8,860 8,750 8,850 779,290
2011/12/06 8,790 8,810 8,700 8,720 225,330
2011/12/05 8,840 8,850 8,800 8,840 677,060
2011/12/02 8,750 8,780 8,730 8,780 178,310
2011/12/01 8,780 8,800 8,710 8,720 1,006,590
2011/11/30 8,540 8,570 8,500 8,560 743,640
2011/11/29 8,510 8,620 8,480 8,620 1,114,980
2011/11/28 8,420 8,460 8,390 8,420 173,010
2011/11/25 8,280 8,330 8,270 8,300 192,400
2011/11/24 8,320 8,350 8,290 8,290 177,200
2011/11/22 8,400 8,490 8,390 8,450 187,380
2011/11/21 8,500 8,510 8,480 8,480 107,570
2011/11/18 8,510 8,540 8,500 8,520 622,480
2011/11/17 8,570 8,630 8,530 8,630 484,800
2011/11/16 8,690 8,710 8,590 8,610 815,200
2011/11/15 8,700 8,730 8,670 8,690 84,360
2011/11/14 8,790 8,800 8,740 8,750 444,520
2011/11/11 8,660 8,700 8,630 8,660 903,620
2011/11/10 8,690 8,710 8,630 8,670 996,370
2011/11/09 8,850 8,900 8,820 8,880 121,320
2011/11/08 8,870 8,910 8,780 8,790 683,140
2011/11/07 8,910 8,920 8,880 8,900 99,800
2011/11/04 8,920 8,960 8,870 8,930 234,090
2011/11/02 8,850 8,850 8,780 8,800 1,927,070
2011/11/01 9,010 9,090 8,970 8,970 1,946,930
2011/10/31 9,160 9,300 9,140 9,150 1,509,630
2011/10/28 9,220 9,230 9,150 9,180 615,460
2011/10/27 8,920 9,070 8,870 9,050 883,780
2011/10/26 8,830 8,940 8,790 8,880 1,005,810
2011/10/25 9,010 9,010 8,890 8,900 1,963,540
2011/10/24 8,920 8,990 8,910 8,970 119,120
2011/10/21 8,840 8,840 8,790 8,810 77,430
2011/10/20 8,890 8,890 8,810 8,830 95,610
2011/10/19 8,960 8,970 8,890 8,900 163,220
2011/10/18 8,880 8,920 8,870 8,890 490,950
2011/10/17 9,020 9,050 9,010 9,020 543,630
2011/10/14 8,920 8,930 8,880 8,890 480,260
2011/10/13 8,980 9,000 8,940 8,950 985,920
2011/10/12 8,860 8,900 8,830 8,880 861,360
2011/10/11 8,930 8,940 8,890 8,900 840,330
2011/10/07 8,740 8,810 8,730 8,750 264,370
2011/10/06 8,620 8,690 8,610 8,650 617,020
2011/10/05 8,660 8,660 8,490 8,520 1,435,360
2011/10/04 8,550 8,610 8,500 8,610 441,950
2011/10/03 8,690 8,700 8,590 8,690 882,940
2011/09/30 8,850 8,890 8,790 8,830 816,240
2011/09/29 8,660 8,840 8,640 8,840 1,566,250
2011/09/28 8,740 8,790 8,730 8,750 341,110
2011/09/27 8,590 8,670 8,550 8,670 1,321,430
2011/09/26 8,620 8,630 8,430 8,460 1,534,150
2011/09/22 8,710 8,710 8,620 8,650 677,760
2011/09/21 8,800 8,840 8,780 8,820 722,170
2011/09/20 8,830 8,840 8,780 8,800 388,890
2011/09/16 8,860 8,940 8,840 8,930 496,880
2011/09/15 8,740 8,770 8,710 8,740 1,071,320
2011/09/14 8,700 8,740 8,570 8,590 871,170
2011/09/13 8,660 8,700 8,620 8,690 193,460
2011/09/12 8,610 8,650 8,590 8,620 604,670
2011/09/09 8,830 8,880 8,790 8,810 108,020
2011/09/08 8,930 8,950 8,830 8,850 123,630
2011/09/07 8,810 8,850 8,780 8,840 148,470
2011/09/06 8,760 8,790 8,660 8,660 209,970
2011/09/05 8,910 8,920 8,840 8,850 250,180
2011/09/02 9,060 9,090 8,980 9,030 211,390
2011/09/01 9,070 9,170 9,070 9,120 255,150
2011/08/31 9,010 9,050 8,990 9,030 65,540
2011/08/30 9,030 9,070 9,020 9,030 177,240
2011/08/29 8,880 9,000 8,830 8,910 309,390
2011/08/26 8,820 8,870 8,810 8,850 76,520
2011/08/25 8,830 8,920 8,810 8,840 491,980
2011/08/24 8,880 8,900 8,690 8,720 865,640
2011/08/23 8,760 8,820 8,700 8,800 903,070
2011/08/22 8,770 8,830 8,690 8,690 344,040
2011/08/19 8,830 8,870 8,770 8,790 554,810
2011/08/18 9,120 9,120 9,000 9,010 667,820
2011/08/17 9,110 9,160 9,080 9,140 464,700
2011/08/16 9,200 9,230 9,140 9,160 544,220
2011/08/15 9,170 9,190 9,100 9,150 109,370
2011/08/12 9,160 9,170 9,000 9,020 702,850
2011/08/11 8,900 9,060 8,900 9,040 1,558,860
2011/08/10 9,240 9,240 9,090 9,100 354,050
2011/08/09 8,890 9,040 8,730 9,030 1,143,240
2011/08/08 9,240 9,290 9,140 9,190 675,580
2011/08/05 9,360 9,420 9,330 9,390 691,890
2011/08/04 9,770 9,840 9,700 9,730 404,950
2011/08/03 9,780 9,780 9,690 9,710 314,930
2011/08/02 9,950 9,960 9,900 9,930 183,500
2011/08/01 10,010 10,120 10,000 10,060 170,070
2011/07/29 9,980 10,000 9,910 9,930 145,030
2011/07/28 10,010 10,030 9,940 9,980 467,490
2011/07/27 10,150 10,150 10,110 10,140 112,360
2011/07/26 10,170 10,220 10,130 10,190 144,470
2011/07/25 10,180 10,180 10,120 10,140 169,150
2011/07/22 10,190 10,240 10,160 10,220 362,640
2011/07/21 10,120 10,120 10,060 10,090 110,390
2011/07/20 10,110 10,130 10,070 10,080 218,240
2011/07/19 10,020 10,030 9,980 9,990 140,320
2011/07/15 10,020 10,070 10,010 10,060 86,410
2011/07/14 10,030 10,080 9,970 10,030 282,530
2011/07/13 9,980 10,070 9,970 10,060 197,830
2011/07/12 10,040 10,060 9,990 10,020 217,370
2011/07/11 10,160 10,200 10,140 10,160 247,880
2011/07/08 10,250 10,280 10,210 10,230 211,690
2011/07/07 10,140 10,190 10,110 10,160 134,100
2011/07/06 10,080 10,170 10,050 10,170 172,350
2011/07/05 10,210 10,220 10,180 10,220 110,250
2011/07/04 10,210 10,240 10,180 10,190 216,300
2011/07/01 10,110 10,140 10,080 10,110 131,680
2011/06/30 10,080 10,090 10,020 10,060 161,060
2011/06/29 10,000 10,030 9,970 10,010 221,510
2011/06/28 9,910 9,940 9,870 9,880 552,930
2011/06/27 9,860 9,860 9,800 9,820 198,520
2011/06/24 9,860 9,920 9,830 9,910 264,090
2011/06/23 9,790 9,880 9,780 9,830 254,400
2011/06/22 9,750 9,880 9,750 9,860 717,680
2011/06/21 9,650 9,670 9,610 9,670 288,310
2011/06/20 9,620 9,640 9,570 9,580 293,630
2011/06/17 9,670 9,680 9,540 9,580 394,420
2011/06/16 9,720 9,720 9,630 9,630 428,550
2011/06/15 9,820 9,830 9,750 9,800 452,480
2011/06/14 9,680 9,790 9,660 9,770 96,110
2011/06/13 9,640 9,680 9,610 9,680 689,650
2011/06/10 9,760 9,850 9,720 9,730 608,010
2011/06/09 9,650 9,710 9,620 9,710 150,010
2011/06/08 9,660 9,700 9,620 9,690 774,960
2011/06/07 9,610 9,680 9,580 9,670 306,050
2011/06/06 9,700 9,720 9,580 9,620 538,520
2011/06/03 9,780 9,830 9,710 9,730 418,110
2011/06/02 9,770 9,810 9,740 9,790 796,730
2011/06/01 9,930 9,950 9,890 9,950 205,000
2011/05/31 9,730 9,930 9,720 9,900 527,210
2011/05/30 9,710 9,760 9,680 9,740 129,930
2011/05/27 9,760 9,820 9,720 9,760 116,740
2011/05/26 9,730 9,800 9,710 9,780 504,980
2011/05/25 9,720 9,730 9,640 9,640 284,870
2011/05/24 9,650 9,720 9,630 9,710 185,030
2011/05/23 9,770 9,770 9,660 9,690 301,460
2011/05/20 9,850 9,900 9,830 9,850 108,760
2011/05/19 9,930 9,960 9,830 9,850 351,240
2011/05/18 9,850 9,920 9,810 9,900 107,250
2011/05/17 9,750 9,830 9,740 9,820 164,220
2011/05/16 9,820 9,840 9,780 9,790 212,000
2011/05/13 9,980 9,990 9,790 9,890 485,730
2011/05/12 10,000 10,070 9,950 9,960 152,170
2011/05/11 10,150 10,160 10,080 10,080 145,720
2011/05/10 10,040 10,080 9,980 10,060 121,540
2011/05/09 10,120 10,130 10,010 10,020 96,470
2011/05/06 10,020 10,110 10,010 10,090 144,330
2011/05/02 10,200 10,260 10,170 10,250 290,480
2011/04/28 9,960 10,080 9,940 10,080 268,670
2011/04/27 9,870 9,950 9,860 9,920 167,160
2011/04/26 9,860 9,860 9,770 9,800 167,840
2011/04/25 9,940 9,970 9,890 9,890 107,350
2011/04/22 9,850 9,960 9,840 9,920 139,480
2011/04/21 9,910 9,960 9,870 9,920 916,240
2011/04/20 9,750 9,860 9,740 9,840 861,530
2011/04/19 9,660 9,710 9,630 9,670 497,030
2011/04/18 9,820 9,830 9,770 9,790 195,240
2011/04/15 9,870 9,870 9,810 9,820 273,230
2011/04/14 9,810 9,910 9,780 9,870 249,810
2011/04/13 9,750 9,880 9,750 9,870 255,160
2011/04/12 9,830 9,830 9,740 9,790 342,790
2011/04/11 9,960 10,000 9,930 9,940 374,090
2011/04/08 9,760 10,030 9,760 10,000 1,163,560
2011/04/07 9,880 9,910 9,810 9,820 502,530
2011/04/06 9,890 9,900 9,780 9,820 374,030
2011/04/05 9,950 9,950 9,790 9,850 598,350
2011/04/04 10,010 10,040 9,950 9,950 213,400
2011/04/01 9,960 10,050 9,920 9,950 647,510
2011/03/31 9,970 9,990 9,880 9,960 555,080
2011/03/30 9,730 9,940 9,700 9,920 931,200
2011/03/29 9,540 9,720 9,530 9,670 613,050
2011/03/28 9,680 9,690 9,550 9,590 166,460
2011/03/25 9,720 9,720 9,600 9,660 254,070
2011/03/24 9,620 9,650 9,550 9,570 184,330
2011/03/23 9,700 9,720 9,530 9,590 389,330
2011/03/22 9,690 9,760 9,600 9,760 486,730
2011/03/18 9,230 9,410 9,230 9,340 364,100
2011/03/17 8,780 9,230 8,760 9,110 604,050
2011/03/16 9,060 9,290 8,950 9,220 646,670
2011/03/15 9,590 9,590 8,280 8,790 1,160,060
2011/03/14 9,820 9,980 9,740 9,780 1,031,370
2011/03/11 10,500 10,550 10,390 10,420 487,620
2011/03/10 10,700 10,710 10,570 10,590 520,560
2011/03/09 10,760 10,820 10,720 10,750 445,490
2011/03/08 10,680 10,720 10,660 10,690 250,150
2011/03/07 10,790 10,790 10,620 10,680 360,790
2011/03/04 10,900 10,930 10,820 10,850 424,180
2011/03/03 10,690 10,750 10,680 10,740 460,520
2011/03/02 10,770 10,780 10,650 10,650 378,790
2011/03/01 10,840 10,910 10,830 10,910 155,510
2011/02/28 10,660 10,790 10,600 10,780 358,810
2011/02/25 10,640 10,690 10,610 10,680 315,250
2011/02/24 10,700 10,700 10,580 10,610 649,800
2011/02/23 10,740 10,820 10,720 10,740 241,630
2011/02/22 10,890 10,920 10,790 10,830 325,740
2011/02/21 10,980 11,010 10,940 11,000 330,590
2011/02/18 10,990 11,020 10,960 11,010 646,480
2011/02/17 11,030 11,050 10,970 10,990 478,560
2011/02/16 10,920 11,000 10,910 10,960 154,860
2011/02/15 10,890 10,910 10,870 10,910 149,770
2011/02/14 10,830 10,880 10,820 10,880 209,750
2011/02/10 10,750 10,780 10,720 10,760 276,340
2011/02/09 10,830 10,850 10,760 10,760 205,190
2011/02/08 10,800 10,810 10,780 10,780 93,520
2011/02/07 10,800 10,820 10,730 10,750 249,850
2011/02/04 10,680 10,730 10,680 10,710 557,820
2011/02/03 10,570 10,600 10,560 10,580 86,180
2011/02/02 10,510 10,630 10,510 10,610 337,010
2011/02/01 10,440 10,450 10,390 10,420 149,910
2011/01/31 10,370 10,420 10,320 10,400 249,390
2011/01/28 10,620 10,630 10,480 10,520 172,340
2011/01/27 10,630 10,640 10,570 10,630 95,320
2011/01/26 10,570 10,600 10,540 10,560 69,980
2011/01/25 10,520 10,630 10,500 10,620 199,500
2011/01/24 10,460 10,500 10,420 10,480 281,060
2011/01/21 10,630 10,630 10,400 10,410 324,470
2011/01/20 10,660 10,660 10,570 10,590 163,210
2011/01/19 10,710 10,730 10,680 10,710 144,540
2011/01/18 10,630 10,690 10,600 10,670 109,450
2011/01/17 10,720 10,720 10,630 10,660 175,040
2011/01/14 10,730 10,730 10,650 10,670 134,420
2011/01/13 10,750 10,780 10,720 10,740 122,060
2011/01/12 10,720 10,730 10,650 10,650 178,380
2011/01/11 10,630 10,690 10,630 10,670 110,490
2011/01/07 10,660 10,700 10,650 10,690 168,760
2011/01/06 10,650 10,680 10,640 10,680 209,180
2011/01/05 10,540 10,570 10,510 10,540 150,570
2011/01/04 10,490 10,560 10,470 10,530 246,920

このページの先頭へ