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
2015/12/30 19,630 19,660 19,560 19,560 37,760
2015/12/29 19,410 19,530 19,330 19,530 31,840
2015/12/28 19,400 19,470 19,310 19,430 66,250
2015/12/25 19,370 19,400 19,270 19,280 64,550
2015/12/24 19,640 19,640 19,300 19,330 58,720
2015/12/22 19,460 19,470 19,350 19,430 29,910
2015/12/21 19,390 19,510 19,170 19,460 97,390
2015/12/18 19,870 20,440 19,510 19,530 289,360
2015/12/17 19,960 20,040 19,860 19,880 139,020
2015/12/16 19,410 19,590 19,400 19,590 126,410
2015/12/15 19,410 19,430 19,080 19,120 235,940
2015/12/14 19,300 19,440 19,120 19,420 293,790
2015/12/11 19,600 19,830 19,540 19,750 122,460
2015/12/10 19,630 19,670 19,560 19,570 145,480
2015/12/09 19,940 20,020 19,790 19,830 123,820
2015/12/08 20,290 20,310 20,020 20,030 108,770
2015/12/07 20,280 20,360 20,220 20,240 93,550
2015/12/04 20,140 20,200 19,980 20,010 264,850
2015/12/03 20,450 20,510 20,420 20,480 48,670
2015/12/02 20,510 20,540 20,470 20,500 81,760
2015/12/01 20,390 20,540 20,350 20,530 100,230
2015/11/30 20,420 20,420 20,250 20,310 79,990
2015/11/27 20,550 20,550 20,380 20,420 88,360
2015/11/26 20,490 20,540 20,480 20,500 86,240
2015/11/25 20,420 20,430 20,340 20,390 100,450
2015/11/24 20,450 20,500 20,380 20,490 50,030
2015/11/20 20,360 20,400 20,260 20,390 63,950
2015/11/19 20,420 20,510 20,310 20,420 172,740
2015/11/18 20,320 20,390 20,190 20,220 95,430
2015/11/17 20,220 20,270 20,180 20,210 85,120
2015/11/16 19,790 19,990 19,760 19,930 71,260
2015/11/13 20,020 20,150 19,920 20,130 94,700
2015/11/12 20,160 20,280 20,140 20,260 47,250
2015/11/11 20,130 20,260 20,130 20,260 63,800
2015/11/10 19,990 20,230 19,980 20,220 79,640
2015/11/09 19,960 20,230 19,960 20,190 240,990
2015/11/06 19,720 19,830 19,700 19,790 96,640
2015/11/05 19,570 19,700 19,520 19,660 103,970
2015/11/04 19,550 19,680 19,450 19,450 123,390
2015/11/02 19,350 19,380 19,160 19,210 119,500
2015/10/30 19,440 19,740 19,300 19,630 173,670
2015/10/29 19,610 19,610 19,330 19,460 159,610
2015/10/28 19,380 19,450 19,350 19,440 36,010
2015/10/27 19,480 19,490 19,280 19,310 54,120
2015/10/26 19,600 19,620 19,460 19,460 81,270
2015/10/23 19,370 19,440 19,320 19,350 215,270
2015/10/22 18,940 19,090 18,880 18,970 74,840
2015/10/21 18,690 19,120 18,670 19,060 85,640
2015/10/20 18,780 18,780 18,660 18,720 45,000
2015/10/19 18,830 18,830 18,580 18,650 73,020
2015/10/16 18,790 18,900 18,740 18,780 76,930
2015/10/15 18,300 18,680 18,240 18,590 88,080
2015/10/14 18,630 18,630 18,330 18,410 131,930
2015/10/13 18,850 18,870 18,730 18,780 78,800
2015/10/09 18,700 18,950 18,700 18,950 114,020
2015/10/08 18,810 18,910 18,630 18,640 112,890
2015/10/07 18,660 18,880 18,540 18,840 111,720
2015/10/06 18,860 18,880 18,600 18,630 213,050
2015/10/05 18,440 18,580 18,360 18,510 109,540
2015/10/02 18,060 18,260 18,030 18,220 46,880
2015/10/01 17,990 18,320 17,880 18,230 127,130
2015/09/30 17,700 17,950 17,660 17,830 145,850
2015/09/29 17,830 17,830 17,380 17,410 214,970
2015/09/28 18,320 18,350 18,040 18,170 63,620
2015/09/25 18,010 18,250 17,850 18,230 182,870
2015/09/24 18,120 18,210 17,970 17,970 134,130
2015/09/18 18,690 18,690 18,450 18,500 224,350
2015/09/17 18,770 18,850 18,680 18,840 92,830
2015/09/16 18,640 18,700 18,490 18,580 105,820
2015/09/15 18,470 18,710 18,370 18,400 89,160
2015/09/14 18,730 18,750 18,300 18,370 103,280
2015/09/11 18,500 18,740 18,480 18,640 118,300
2015/09/10 18,520 18,720 18,330 18,700 219,680
2015/09/09 18,410 19,130 18,380 19,100 250,790
2015/09/08 18,320 18,360 17,800 17,810 158,670
2015/09/07 18,070 18,400 17,860 18,250 182,150
2015/09/04 18,700 18,700 17,990 18,190 242,350
2015/09/03 18,790 18,890 18,560 18,590 127,990
2015/09/02 18,270 18,880 18,240 18,500 176,950
2015/09/01 19,150 19,180 18,580 18,580 177,440
2015/08/31 19,420 19,430 19,160 19,290 107,030
2015/08/28 19,410 19,610 19,350 19,540 134,370
2015/08/27 19,120 19,210 18,880 18,960 168,930
2015/08/26 18,200 18,830 18,100 18,760 460,040
2015/08/25 18,400 19,250 18,140 18,210 456,680
2015/08/24 19,480 19,520 18,920 18,980 374,060
2015/08/21 20,100 20,140 19,860 19,880 314,630
2015/08/20 20,630 20,680 20,460 20,480 158,200
2015/08/19 20,920 20,950 20,640 20,650 200,400
2015/08/18 21,090 21,090 20,970 20,970 40,700
2015/08/17 21,040 21,110 20,970 21,060 32,020
2015/08/14 20,950 21,030 20,910 20,950 37,090
2015/08/13 20,840 21,070 20,730 21,030 125,660
2015/08/12 21,080 21,140 20,730 20,830 219,010
2015/08/11 21,350 21,380 21,010 21,170 184,490
2015/08/10 21,060 21,250 21,040 21,240 68,350
2015/08/07 21,070 21,190 21,000 21,160 68,350
2015/08/06 21,210 21,240 21,100 21,110 90,960
2015/08/05 20,930 21,140 20,910 21,060 73,580
2015/08/04 20,880 20,980 20,870 20,930 51,850
2015/08/03 20,950 21,000 20,820 20,980 65,160
2015/07/31 20,950 21,000 20,900 21,000 73,730
2015/07/30 20,890 21,020 20,880 20,960 90,220
2015/07/29 20,760 20,770 20,640 20,740 64,920
2015/07/28 20,580 20,850 20,500 20,790 129,390
2015/07/27 20,820 20,920 20,700 20,780 120,020
2015/07/24 21,050 21,070 20,960 20,970 49,250
2015/07/23 21,110 21,140 21,080 21,100 36,410
2015/07/22 21,090 21,110 21,000 21,020 77,910
2015/07/21 21,200 21,290 21,150 21,290 179,310
2015/07/17 21,100 21,100 21,040 21,070 51,400
2015/07/16 21,020 21,040 20,950 21,030 83,490
2015/07/15 20,910 20,930 20,850 20,910 74,800
2015/07/14 20,780 20,870 20,760 20,790 242,460
2015/07/13 20,370 20,550 20,350 20,520 171,050
2015/07/10 20,260 20,410 20,150 20,230 139,030
2015/07/09 19,840 20,280 19,540 20,260 286,770
2015/07/08 20,740 20,770 20,200 20,210 243,620
2015/07/07 20,830 20,890 20,780 20,830 73,530
2015/07/06 20,610 20,770 20,470 20,560 252,440
2015/07/03 21,170 21,240 21,120 21,230 73,850
2015/07/02 21,250 21,290 21,170 21,200 157,350
2015/07/01 20,980 21,040 20,920 21,040 85,320
2015/06/30 20,840 20,930 20,800 20,920 170,680
2015/06/29 20,860 21,050 20,770 20,810 368,810
2015/06/26 21,470 21,490 21,350 21,430 113,360
2015/06/25 21,450 21,550 21,440 21,450 166,930
2015/06/24 21,550 21,640 21,510 21,550 241,010
2015/06/23 21,220 21,470 21,200 21,460 225,900
2015/06/22 20,830 21,100 20,830 21,080 119,010
2015/06/19 20,820 20,860 20,740 20,830 145,610
2015/06/18 20,870 20,870 20,640 20,650 189,280
2015/06/17 20,970 20,980 20,800 20,870 103,480
2015/06/16 21,000 21,040 20,900 20,930 73,220
2015/06/15 20,880 21,070 20,870 21,050 66,580
2015/06/12 21,110 21,110 21,000 21,050 144,930
2015/06/11 20,850 21,040 20,850 21,040 160,150
2015/06/10 20,790 20,930 20,680 20,710 430,240
2015/06/09 20,970 21,000 20,750 20,770 280,240
2015/06/08 21,230 21,230 21,040 21,130 67,440
2015/06/05 21,090 21,150 21,040 21,130 75,810
2015/06/04 21,220 21,230 21,100 21,130 105,270
2015/06/03 21,110 21,180 21,070 21,140 89,060
2015/06/02 21,270 21,290 21,140 21,220 86,070
2015/06/01 21,130 21,270 21,080 21,220 103,490
2015/05/29 21,160 21,310 21,160 21,250 140,030
2015/05/28 21,270 21,330 21,150 21,210 102,180
2015/05/27 21,030 21,190 21,030 21,140 72,970
2015/05/26 21,100 21,140 21,050 21,120 194,000
2015/05/25 21,010 21,100 20,990 21,080 186,880
2015/05/22 20,870 20,950 20,780 20,930 76,880
2015/05/21 20,890 20,990 20,840 20,840 121,490
2015/05/20 20,840 20,940 20,810 20,860 222,790
2015/05/19 20,630 20,750 20,600 20,700 217,290
2015/05/18 20,400 20,540 20,390 20,520 128,880
2015/05/15 20,360 20,400 20,270 20,350 151,820
2015/05/14 20,310 20,360 20,180 20,220 74,410
2015/05/13 20,210 20,450 20,140 20,410 157,200
2015/05/12 20,220 20,260 20,110 20,250 160,680
2015/05/11 20,290 20,330 20,230 20,250 102,090
2015/05/08 19,990 20,090 19,940 20,030 198,160
2015/05/07 20,000 20,100 19,900 19,920 302,190
2015/05/01 20,150 20,180 20,030 20,170 221,180
2015/04/30 20,430 20,450 20,140 20,170 476,550
2015/04/28 20,720 20,770 20,670 20,710 95,420
2015/04/27 20,720 20,720 20,530 20,590 94,790
2015/04/24 20,770 20,780 20,650 20,650 100,590
2015/04/23 20,860 20,890 20,760 20,820 116,390
2015/04/22 20,630 20,790 20,620 20,750 181,720
2015/04/21 20,360 20,540 20,310 20,540 104,310
2015/04/20 20,140 20,350 20,100 20,260 236,440
2015/04/17 20,440 20,450 20,270 20,280 188,020
2015/04/16 20,480 20,530 20,370 20,510 141,140
2015/04/15 20,480 20,550 20,460 20,500 76,360
2015/04/14 20,470 20,550 20,460 20,550 108,540
2015/04/13 20,610 20,620 20,460 20,540 96,970
2015/04/10 20,640 20,640 20,470 20,590 184,340
2015/04/09 20,470 20,580 20,460 20,570 177,390
2015/04/08 20,360 20,490 20,320 20,420 159,710
2015/04/07 20,160 20,290 20,120 20,270 206,320
2015/04/06 19,890 20,040 19,860 20,010 154,920
2015/04/03 19,930 20,050 19,920 20,050 263,030
2015/04/02 19,720 20,040 19,720 19,920 253,510
2015/04/01 19,800 19,820 19,530 19,660 636,760
2015/03/31 20,220 20,230 19,880 19,880 296,770
2015/03/30 19,900 20,100 19,840 20,030 241,150
2015/03/27 19,970 20,210 19,690 19,910 303,900
2015/03/26 20,140 20,140 19,910 19,960 234,720
2015/03/25 20,260 20,290 20,050 20,250 161,560
2015/03/24 20,230 20,290 20,160 20,220 148,050
2015/03/23 20,160 20,300 20,150 20,290 195,930
2015/03/20 20,010 20,080 19,920 20,060 180,740
2015/03/19 20,000 20,060 19,810 19,980 272,110
2015/03/18 19,930 20,070 19,900 20,070 173,910
2015/03/17 19,930 20,000 19,880 19,970 106,120
2015/03/16 19,750 19,860 19,720 19,770 154,670
2015/03/13 19,650 19,840 19,620 19,770 279,310
2015/03/12 19,260 19,500 19,260 19,480 145,660
2015/03/11 19,060 19,330 19,050 19,220 165,240
2015/03/10 19,390 19,420 19,060 19,160 233,820
2015/03/09 19,360 19,370 19,230 19,280 226,450
2015/03/06 19,310 19,470 19,300 19,470 206,200
2015/03/05 19,160 19,260 19,140 19,250 114,470
2015/03/04 19,200 19,220 19,080 19,200 163,270
2015/03/03 19,400 19,400 19,210 19,310 152,090
2015/03/02 19,360 19,480 19,260 19,320 386,070
2015/02/27 19,340 19,350 19,210 19,290 132,950
2015/02/26 19,080 19,280 19,070 19,280 147,920
2015/02/25 19,120 19,140 19,040 19,060 146,930
2015/02/24 18,930 19,080 18,910 19,070 114,060
2015/02/23 18,980 18,990 18,870 18,940 160,650
2015/02/20 18,840 18,840 18,760 18,810 193,240
2015/02/19 18,700 18,790 18,700 18,730 138,510
2015/02/18 18,560 18,670 18,550 18,670 165,670
2015/02/17 18,400 18,470 18,360 18,440 259,280
2015/02/16 18,490 18,530 18,440 18,480 149,530
2015/02/13 18,360 18,430 18,330 18,380 183,480
2015/02/12 18,400 18,460 18,370 18,450 519,480
2015/02/10 18,100 18,120 18,000 18,100 194,440
2015/02/09 18,240 18,260 18,110 18,150 201,740
2015/02/06 18,160 18,170 18,070 18,080 218,650
2015/02/05 18,070 18,080 17,930 17,950 269,630
2015/02/04 18,020 18,200 17,990 18,120 277,770
2015/02/03 18,110 18,120 17,720 17,790 213,510
2015/02/02 17,980 18,080 17,920 18,020 193,150
2015/01/30 18,230 18,270 18,120 18,150 219,310
2015/01/29 18,090 18,240 18,030 18,040 196,390
2015/01/28 18,060 18,310 18,040 18,250 187,850
2015/01/27 18,100 18,230 18,080 18,230 284,870
2015/01/26 17,740 17,920 17,730 17,910 95,310
2015/01/23 17,980 18,000 17,910 17,960 259,890
2015/01/22 17,770 17,800 17,680 17,760 136,100
2015/01/21 17,750 17,770 17,620 17,720 228,880
2015/01/20 17,530 17,820 17,510 17,820 355,570
2015/01/19 17,460 17,480 17,350 17,440 271,850
2015/01/16 17,180 17,310 17,030 17,290 609,150
2015/01/15 17,280 17,580 17,280 17,550 193,500
2015/01/14 17,390 17,480 17,200 17,220 239,480
2015/01/13 17,400 17,530 17,260 17,530 176,470
2015/01/09 17,800 17,810 17,580 17,640 191,320
2015/01/08 17,510 17,700 17,450 17,610 225,680
2015/01/07 17,220 17,420 17,200 17,340 213,340
2015/01/06 17,510 17,540 17,320 17,330 579,890
2015/01/05 17,810 18,010 17,670 17,870 278,920

このページの先頭へ