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
2014/12/30 18,180 18,180 17,900 17,910 177,520
2014/12/29 18,390 18,390 17,980 18,190 320,690
2014/12/26 18,230 18,310 18,230 18,290 108,930
2014/12/25 18,250 18,280 18,210 18,230 101,840
2014/12/24 18,280 18,320 18,230 18,270 172,740
2014/12/22 18,130 18,130 18,010 18,050 128,220
2014/12/19 18,000 18,050 17,900 18,040 200,800
2014/12/18 17,640 17,710 17,600 17,640 260,200
2014/12/17 17,080 17,320 17,070 17,250 394,270
2014/12/16 17,270 17,320 17,130 17,150 473,650
2014/12/15 17,500 17,700 17,460 17,540 344,790
2014/12/12 17,750 17,970 17,720 17,830 262,650
2014/12/11 17,590 17,730 17,470 17,700 283,130
2014/12/10 18,030 18,080 17,740 17,850 495,530
2014/12/09 18,230 18,340 18,210 18,240 346,600
2014/12/08 18,450 18,480 18,320 18,370 185,870
2014/12/05 18,270 18,380 18,200 18,360 191,700
2014/12/04 18,340 18,370 18,260 18,320 131,470
2014/12/03 18,210 18,330 18,140 18,160 261,200
2014/12/02 17,900 18,130 17,890 18,110 178,840
2014/12/01 17,900 18,090 17,890 18,020 288,570
2014/11/28 17,770 17,920 17,760 17,880 215,170
2014/11/27 17,760 17,780 17,630 17,680 124,820
2014/11/26 17,780 17,870 17,760 17,820 138,680
2014/11/25 17,940 17,940 17,810 17,830 105,900
2014/11/21 17,720 17,830 17,530 17,780 246,330
2014/11/20 17,850 17,850 17,710 17,750 204,690
2014/11/19 17,810 17,910 17,720 17,720 189,020
2014/11/18 17,620 17,790 17,600 17,770 259,460
2014/11/17 17,850 17,850 17,320 17,390 846,410
2014/11/14 17,900 17,940 17,740 17,930 289,000
2014/11/13 17,610 17,850 17,530 17,820 251,410
2014/11/12 17,680 17,890 17,600 17,650 569,810
2014/11/11 17,290 17,600 17,280 17,530 380,910
2014/11/10 17,170 17,240 17,120 17,190 208,020
2014/11/07 17,360 17,370 17,240 17,300 175,860
2014/11/06 17,430 17,480 17,140 17,220 478,650
2014/11/05 17,200 17,430 17,190 17,390 278,550
2014/11/04 17,520 17,570 17,280 17,300 994,080
2014/10/31 16,220 16,950 16,220 16,800 1,772,320
2014/10/30 16,000 16,100 15,970 16,060 175,230
2014/10/29 15,810 15,990 15,780 15,940 225,360
2014/10/28 15,740 15,760 15,640 15,710 100,440
2014/10/27 15,790 15,810 15,720 15,780 151,200
2014/10/24 15,770 15,770 15,610 15,670 255,900
2014/10/23 15,490 15,620 15,440 15,520 241,720
2014/10/22 15,460 15,580 15,380 15,570 293,990
2014/10/21 15,500 15,500 15,130 15,170 511,510
2014/10/20 15,300 15,490 15,270 15,490 329,380
2014/10/17 15,180 15,210 14,900 14,930 601,850
2014/10/16 15,100 15,190 15,040 15,110 475,530
2014/10/15 15,410 15,480 15,290 15,450 199,680
2014/10/14 15,340 15,490 15,310 15,350 412,570
2014/10/10 15,690 15,750 15,620 15,710 343,990
2014/10/09 16,070 16,140 15,860 15,890 273,640
2014/10/08 15,950 16,040 15,920 16,010 192,590
2014/10/07 16,200 16,320 16,160 16,200 212,430
2014/10/06 16,300 16,370 16,210 16,310 233,160
2014/10/03 16,030 16,110 15,960 16,110 391,460
2014/10/02 16,300 16,330 16,040 16,080 654,820
2014/10/01 16,560 16,630 16,480 16,510 274,460
2014/09/30 16,640 16,650 16,470 16,580 283,480
2014/09/29 16,750 16,760 16,670 16,730 116,820
2014/09/26 16,500 16,660 16,490 16,650 93,020
2014/09/25 16,650 16,680 16,620 16,680 152,130
2014/09/24 16,400 16,520 16,390 16,480 176,230
2014/09/22 16,580 16,600 16,480 16,520 152,230
2014/09/19 16,480 16,680 16,480 16,630 447,890
2014/09/18 16,330 16,420 16,310 16,390 374,350
2014/09/17 16,260 16,280 16,200 16,210 179,200
2014/09/16 16,240 16,250 16,180 16,240 162,520
2014/09/12 16,250 16,300 16,140 16,250 413,050
2014/09/11 16,220 16,230 16,160 16,220 353,800
2014/09/10 15,980 16,110 15,960 16,100 183,540
2014/09/09 16,120 16,120 16,040 16,060 87,960
2014/09/08 16,030 16,030 15,960 16,010 71,570
2014/09/05 16,110 16,120 15,940 15,990 113,620
2014/09/04 16,010 16,040 15,970 15,970 89,110
2014/09/03 16,090 16,140 16,020 16,040 279,150
2014/09/02 15,820 16,050 15,820 15,980 418,270
2014/09/01 15,760 15,790 15,750 15,790 38,110
2014/08/29 15,730 15,760 15,660 15,730 119,270
2014/08/28 15,800 15,800 15,730 15,760 87,630
2014/08/27 15,850 15,900 15,770 15,830 80,810
2014/08/26 15,900 15,910 15,810 15,830 58,390
2014/08/25 15,900 15,930 15,860 15,920 91,450
2014/08/22 15,910 15,920 15,820 15,840 155,260
2014/08/21 15,840 15,900 15,820 15,870 330,810
2014/08/20 15,790 15,790 15,720 15,760 84,250
2014/08/19 15,740 15,780 15,730 15,760 116,330
2014/08/18 15,660 15,670 15,600 15,630 150,830
2014/08/15 15,600 15,620 15,560 15,610 74,640
2014/08/14 15,570 15,630 15,560 15,600 107,620
2014/08/13 15,420 15,530 15,400 15,520 124,700
2014/08/12 15,440 15,530 15,420 15,460 90,630
2014/08/11 15,380 15,450 15,270 15,420 145,730
2014/08/08 15,340 15,360 15,040 15,090 612,070
2014/08/07 15,440 15,540 15,360 15,530 191,560
2014/08/06 15,570 15,570 15,420 15,470 211,020
2014/08/05 15,810 15,810 15,610 15,630 136,860
2014/08/04 15,790 15,840 15,740 15,790 107,960
2014/08/01 15,820 15,900 15,800 15,840 160,470
2014/07/31 16,040 16,070 15,920 15,920 289,770
2014/07/30 15,940 15,970 15,890 15,940 127,860
2014/07/29 15,870 15,940 15,870 15,930 255,870
2014/07/28 15,740 15,860 15,720 15,840 209,480
2014/07/25 15,670 15,760 15,630 15,750 131,730
2014/07/24 15,630 15,690 15,530 15,570 111,730
2014/07/23 15,660 15,680 15,610 15,630 48,060
2014/07/22 15,600 15,690 15,580 15,620 143,100
2014/07/18 15,470 15,520 15,400 15,510 196,590
2014/07/17 15,740 15,760 15,650 15,660 244,330
2014/07/16 15,670 15,720 15,660 15,690 64,010
2014/07/15 15,670 15,740 15,650 15,700 165,620
2014/07/14 15,510 15,640 15,480 15,610 108,780
2014/07/11 15,400 15,520 15,390 15,480 185,890
2014/07/10 15,630 15,640 15,520 15,530 94,700
2014/07/09 15,500 15,610 15,480 15,610 74,730
2014/07/08 15,610 15,700 15,520 15,620 138,460
2014/07/07 15,750 15,790 15,690 15,690 111,010
2014/07/04 15,830 15,830 15,720 15,740 360,740
2014/07/03 15,900 15,920 15,810 15,850 267,720
2014/07/02 15,900 15,940 15,850 15,850 325,200
2014/07/01 15,670 15,880 15,630 15,830 196,340
2014/06/30 15,640 15,670 15,540 15,630 126,890
2014/06/27 15,780 15,780 15,520 15,580 313,100
2014/06/26 15,830 15,830 15,760 15,800 132,500
2014/06/25 15,790 15,830 15,740 15,740 242,720
2014/06/24 15,780 15,910 15,730 15,870 213,200
2014/06/23 15,910 15,930 15,820 15,850 272,670
2014/06/20 15,840 15,910 15,780 15,830 219,400
2014/06/19 15,630 15,860 15,610 15,840 659,540
2014/06/18 15,490 15,610 15,480 15,600 115,630
2014/06/17 15,440 15,500 15,430 15,430 138,630
2014/06/16 15,520 15,520 15,340 15,400 197,590
2014/06/13 15,300 15,600 15,290 15,580 288,290
2014/06/12 15,400 15,470 15,320 15,450 316,790
2014/06/11 15,460 15,550 15,460 15,540 159,820
2014/06/10 15,620 15,660 15,430 15,450 161,240
2014/06/09 15,670 15,690 15,590 15,590 119,660
2014/06/06 15,590 15,620 15,520 15,550 274,080
2014/06/05 15,590 15,610 15,490 15,570 235,830
2014/06/04 15,560 15,560 15,450 15,540 203,500
2014/06/03 15,550 15,570 15,500 15,520 382,110
2014/06/02 15,230 15,440 15,230 15,410 319,840
2014/05/30 15,180 15,210 15,050 15,080 335,090
2014/05/29 15,050 15,180 15,030 15,140 284,510
2014/05/28 15,110 15,190 15,070 15,140 230,810
2014/05/27 15,060 15,210 15,040 15,090 430,770
2014/05/26 15,040 15,060 14,990 15,060 135,410
2014/05/23 14,840 14,990 14,840 14,910 498,530
2014/05/22 14,650 14,820 14,590 14,790 438,320
2014/05/21 14,400 14,510 14,400 14,490 494,790
2014/05/20 14,550 14,590 14,490 14,520 146,560
2014/05/19 14,580 14,600 14,440 14,450 312,900
2014/05/16 14,540 14,560 14,460 14,550 478,590
2014/05/15 14,720 14,760 14,640 14,750 338,770
2014/05/14 14,840 14,870 14,810 14,860 256,510
2014/05/13 14,840 14,930 14,830 14,860 366,260
2014/05/12 14,630 14,680 14,580 14,610 144,140
2014/05/09 14,560 14,720 14,530 14,650 263,770
2014/05/08 14,610 14,710 14,550 14,610 182,440
2014/05/07 14,710 14,740 14,490 14,500 335,430
2014/05/02 14,890 14,930 14,860 14,920 62,940
2014/05/01 14,780 14,950 14,780 14,940 257,550
2014/04/30 14,860 14,890 14,710 14,760 139,680
2014/04/28 14,730 14,770 14,670 14,730 155,800
2014/04/25 14,840 15,020 14,770 14,900 261,550
2014/04/24 15,000 15,020 14,810 14,860 171,300
2014/04/23 14,960 15,000 14,920 14,990 178,730
2014/04/22 15,020 15,060 14,840 14,840 169,750
2014/04/21 15,000 15,110 14,960 14,960 219,350
2014/04/18 14,940 15,000 14,890 14,970 218,950
2014/04/17 14,840 14,950 14,800 14,880 259,850
2014/04/16 14,620 14,870 14,610 14,870 303,680
2014/04/15 14,540 14,550 14,420 14,440 173,650
2014/04/14 14,320 14,450 14,310 14,370 613,610
2014/04/11 14,350 14,470 14,320 14,410 651,500
2014/04/10 14,970 14,980 14,690 14,770 402,780
2014/04/09 14,900 14,960 14,740 14,780 582,050
2014/04/08 15,180 15,210 15,060 15,080 200,950
2014/04/07 15,310 15,370 15,240 15,290 247,070
2014/04/04 15,480 15,570 15,470 15,540 112,350
2014/04/03 15,480 15,650 15,460 15,550 291,440
2014/04/02 15,370 15,550 15,360 15,430 507,590
2014/04/01 15,320 15,330 15,210 15,270 296,410
2014/03/31 15,300 15,310 15,180 15,280 273,960
2014/03/28 15,000 15,180 14,990 15,160 155,860
2014/03/27 14,710 15,120 14,670 15,100 380,030
2014/03/26 14,870 14,920 14,750 14,810 200,550
2014/03/25 14,740 14,890 14,660 14,790 113,890
2014/03/24 14,620 14,870 14,620 14,810 181,060
2014/03/20 14,910 14,910 14,550 14,590 339,900
2014/03/19 14,860 15,020 14,650 14,820 310,700
2014/03/18 14,890 14,910 14,760 14,770 193,900
2014/03/17 14,630 14,730 14,560 14,640 341,590
2014/03/14 14,820 14,840 14,630 14,680 420,330
2014/03/13 15,210 15,280 15,160 15,170 164,340
2014/03/12 15,370 15,380 15,190 15,210 300,460
2014/03/11 15,550 15,630 15,490 15,600 224,090
2014/03/10 15,570 15,640 15,460 15,490 365,230
2014/03/07 15,650 15,690 15,510 15,660 371,120
2014/03/06 15,300 15,580 15,230 15,500 378,600
2014/03/05 15,290 15,360 15,260 15,270 177,040
2014/03/04 14,890 15,110 14,880 15,090 288,570
2014/03/03 15,020 15,040 14,800 15,000 467,900
2014/02/28 15,280 15,310 15,100 15,200 318,330
2014/02/27 15,280 15,380 15,200 15,300 171,370
2014/02/26 15,260 15,460 15,250 15,340 251,170
2014/02/25 15,340 15,450 15,310 15,420 457,120
2014/02/24 15,150 15,340 15,000 15,190 334,640
2014/02/21 14,970 15,250 14,960 15,210 549,310
2014/02/20 15,050 15,090 14,770 14,810 493,080
2014/02/19 15,040 15,160 15,020 15,120 278,850
2014/02/18 14,850 15,250 14,800 15,200 654,530
2014/02/17 14,690 14,780 14,540 14,730 443,350
2014/02/14 14,900 15,030 14,590 14,660 814,630
2014/02/13 15,140 15,140 14,830 14,870 376,480
2014/02/12 15,210 15,230 15,120 15,140 385,480
2014/02/10 15,020 15,080 14,920 15,080 291,000
2014/02/07 14,740 14,820 14,700 14,800 370,610
2014/02/06 14,590 14,660 14,490 14,510 331,950
2014/02/05 14,650 14,650 14,340 14,530 374,570
2014/02/04 14,560 14,670 14,370 14,380 810,810
2014/02/03 15,150 15,220 14,980 15,000 377,040
2014/01/31 15,510 15,530 15,120 15,260 399,660
2014/01/30 15,390 15,390 15,220 15,370 695,700
2014/01/29 15,570 15,760 15,570 15,760 277,180
2014/01/28 15,390 15,450 15,320 15,350 345,010
2014/01/27 15,350 15,450 15,270 15,370 817,740
2014/01/24 15,840 15,870 15,660 15,760 969,700
2014/01/23 16,290 16,340 16,070 16,090 393,990
2014/01/22 16,120 16,260 16,010 16,210 424,600
2014/01/21 16,100 16,280 16,090 16,170 286,950
2014/01/20 16,110 16,110 15,950 16,010 329,720
2014/01/17 16,050 16,160 16,000 16,110 355,950
2014/01/16 16,210 16,320 16,080 16,140 419,160
2014/01/15 16,060 16,180 16,010 16,180 639,560
2014/01/14 15,910 15,970 15,750 15,780 1,247,940
2014/01/10 16,230 16,320 16,130 16,300 768,200
2014/01/09 16,370 16,380 16,220 16,260 551,150
2014/01/08 16,330 16,510 16,290 16,500 330,910
2014/01/07 16,200 16,320 16,160 16,190 534,660
2014/01/06 16,500 16,530 16,240 16,300 969,080

このページの先頭へ