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
2016/12/30 19,570 19,740 19,540 19,660 77,870
2016/12/29 19,880 19,880 19,650 19,700 141,580
2016/12/28 19,980 20,010 19,930 19,990 52,900
2016/12/27 19,900 20,010 19,890 19,940 49,300
2016/12/26 19,960 19,960 19,930 19,950 44,960
2016/12/22 19,940 19,950 19,860 19,950 72,310
2016/12/21 20,090 20,140 19,910 19,980 107,350
2016/12/20 19,920 20,050 19,900 20,050 99,410
2016/12/19 19,860 19,930 19,840 19,930 50,600
2016/12/16 19,960 19,990 19,890 19,950 81,510
2016/12/15 19,870 19,970 19,720 19,830 113,740
2016/12/14 19,800 19,810 19,710 19,770 122,640
2016/12/13 19,630 19,790 19,580 19,790 148,400
2016/12/12 19,740 19,810 19,590 19,680 237,750
2016/12/09 19,350 19,560 19,330 19,530 170,360
2016/12/08 19,190 19,290 19,130 19,270 78,040
2016/12/07 18,960 19,020 18,930 19,000 69,140
2016/12/06 18,990 19,010 18,830 18,880 104,470
2016/12/05 18,870 18,880 18,740 18,780 145,780
2016/12/02 18,950 18,980 18,830 18,930 198,760
2016/12/01 19,100 19,260 18,980 19,020 221,600
2016/11/30 18,870 18,880 18,800 18,800 62,940
2016/11/29 18,760 18,840 18,760 18,820 46,850
2016/11/28 18,830 18,880 18,720 18,870 108,520
2016/11/25 18,910 18,990 18,790 18,910 121,930
2016/11/24 18,860 18,890 18,820 18,840 219,640
2016/11/22 18,570 18,680 18,550 18,670 118,110
2016/11/21 18,530 18,630 18,500 18,620 144,750
2016/11/18 18,560 18,560 18,480 18,500 185,550
2016/11/17 18,260 18,380 18,260 18,350 75,340
2016/11/16 18,330 18,380 18,310 18,360 132,230
2016/11/15 18,190 18,210 18,100 18,150 110,120
2016/11/14 17,980 18,190 17,960 18,170 142,560
2016/11/11 18,010 18,110 17,810 17,850 205,240
2016/11/10 17,790 17,880 17,590 17,820 243,120
2016/11/09 17,770 17,920 16,550 16,750 508,710
2016/11/08 17,720 17,730 17,620 17,660 39,720
2016/11/07 17,660 17,680 17,540 17,660 70,280
2016/11/04 17,450 17,470 17,270 17,370 149,260
2016/11/02 17,730 17,760 17,560 17,620 111,290
2016/11/01 17,880 17,960 17,820 17,920 42,560
2016/10/31 17,840 17,920 17,810 17,920 48,800
2016/10/28 17,940 17,950 17,890 17,930 60,930
2016/10/27 17,840 17,890 17,760 17,830 69,790
2016/10/26 17,810 17,870 17,770 17,870 38,970
2016/10/25 17,810 17,860 17,790 17,860 62,850
2016/10/24 17,730 17,730 17,640 17,710 82,710
2016/10/21 17,760 17,780 17,640 17,660 114,650
2016/10/20 17,480 17,710 17,470 17,710 127,350
2016/10/19 17,430 17,500 17,410 17,470 73,510
2016/10/18 17,350 17,440 17,320 17,430 36,810
2016/10/17 17,340 17,420 17,300 17,370 66,080
2016/10/14 17,230 17,330 17,190 17,330 96,570
2016/10/13 17,390 17,440 17,200 17,220 75,870
2016/10/12 17,330 17,420 17,300 17,310 68,360
2016/10/11 17,420 17,560 17,410 17,510 116,600
2016/10/07 17,360 17,370 17,290 17,330 34,640
2016/10/06 17,390 17,440 17,360 17,370 174,580
2016/10/05 17,270 17,310 17,190 17,300 77,720
2016/10/04 17,120 17,210 17,110 17,170 101,840
2016/10/03 17,060 17,110 17,030 17,050 89,160
2016/09/30 16,960 16,960 16,860 16,910 90,860
2016/09/29 17,080 17,220 17,050 17,160 106,470
2016/09/28 16,960 16,970 16,840 16,920 153,610
2016/09/27 16,750 17,020 16,630 17,020 183,820
2016/09/26 17,060 17,060 16,850 16,860 71,230
2016/09/23 17,130 17,160 17,070 17,080 73,720
2016/09/21 16,800 17,170 16,720 17,150 217,080
2016/09/20 16,750 16,940 16,750 16,840 67,140
2016/09/16 16,800 16,880 16,760 16,880 55,650
2016/09/15 16,880 16,880 16,710 16,750 119,750
2016/09/14 16,970 17,060 16,940 16,950 53,580
2016/09/13 17,120 17,150 17,010 17,090 73,180
2016/09/12 17,120 17,150 16,950 17,020 97,610
2016/09/09 17,350 17,380 17,250 17,340 83,670
2016/09/08 17,350 17,370 17,190 17,330 48,110
2016/09/07 17,260 17,380 17,250 17,380 35,270
2016/09/06 17,390 17,450 17,390 17,450 39,970
2016/09/05 17,490 17,510 17,360 17,390 166,860
2016/09/02 17,250 17,300 17,210 17,280 71,240
2016/09/01 17,240 17,300 17,220 17,280 122,800
2016/08/31 17,200 17,270 17,190 17,250 103,040
2016/08/30 17,060 17,110 17,040 17,110 194,110
2016/08/29 17,050 17,120 17,020 17,100 220,900
2016/08/26 16,860 16,860 16,670 16,710 173,170
2016/08/25 16,920 16,970 16,870 16,910 96,070
2016/08/24 16,940 16,990 16,890 16,910 104,810
2016/08/23 16,880 17,010 16,790 16,840 79,080
2016/08/22 16,950 16,980 16,880 16,930 63,680
2016/08/19 16,900 16,960 16,790 16,870 113,790
2016/08/18 16,970 17,070 16,820 16,840 145,580
2016/08/17 16,960 17,120 16,940 17,100 61,360
2016/08/16 17,250 17,250 16,940 16,940 83,540
2016/08/15 17,220 17,280 17,200 17,200 35,840
2016/08/12 17,190 17,300 17,180 17,260 140,910
2016/08/10 17,050 17,170 17,000 17,050 87,430
2016/08/09 16,990 17,120 16,980 17,100 95,550
2016/08/08 16,870 16,990 16,840 16,980 58,570
2016/08/05 16,610 16,690 16,560 16,580 154,010
2016/08/04 16,500 16,600 16,250 16,600 139,290
2016/08/03 16,510 16,610 16,390 16,420 160,370
2016/08/02 16,810 16,880 16,730 16,730 72,090
2016/08/01 16,730 17,020 16,660 16,980 152,170
2016/07/29 16,800 17,050 16,500 16,910 416,860
2016/07/28 16,920 16,960 16,790 16,820 76,100
2016/07/27 16,920 17,180 16,890 17,040 226,830
2016/07/26 16,900 16,900 16,660 16,720 94,940
2016/07/25 17,020 17,120 16,960 16,960 69,070
2016/07/22 16,930 17,040 16,910 16,950 124,120
2016/07/21 17,220 17,290 17,080 17,150 220,330
2016/07/20 16,990 17,040 16,890 17,030 108,780
2016/07/19 16,960 17,070 16,860 17,070 207,530
2016/07/15 16,810 16,950 16,760 16,840 204,000
2016/07/14 16,590 16,750 16,570 16,730 119,250
2016/07/13 16,820 16,820 16,540 16,560 194,600
2016/07/12 16,370 16,580 16,360 16,420 153,580
2016/07/11 15,800 16,160 15,800 16,040 119,250
2016/07/08 15,670 15,730 15,440 15,450 123,340
2016/07/07 15,710 15,750 15,570 15,600 67,360
2016/07/06 15,750 15,770 15,500 15,690 278,020
2016/07/05 16,280 16,300 16,190 16,250 86,690
2016/07/04 16,150 16,410 16,150 16,370 76,820
2016/07/01 16,320 16,370 16,220 16,260 61,570
2016/06/30 16,380 16,380 16,190 16,190 154,580
2016/06/29 16,150 16,220 15,980 16,160 125,390
2016/06/28 15,670 16,040 15,570 15,910 226,680
2016/06/27 15,710 15,890 15,600 15,880 164,520
2016/06/24 16,960 17,000 15,410 15,460 464,540
2016/06/23 16,710 16,860 16,640 16,820 97,710
2016/06/22 16,700 16,750 16,570 16,670 70,310
2016/06/21 16,450 16,800 16,350 16,760 136,000
2016/06/20 16,460 16,630 16,450 16,540 84,920
2016/06/17 16,240 16,350 16,160 16,180 140,830
2016/06/16 16,460 16,500 15,970 16,010 157,200
2016/06/15 16,390 16,590 16,330 16,520 92,530
2016/06/14 16,590 16,670 16,340 16,440 135,670
2016/06/13 16,910 16,910 16,620 16,630 213,980
2016/06/10 17,280 17,280 17,090 17,180 67,270
2016/06/09 17,340 17,390 17,190 17,270 59,900
2016/06/08 17,320 17,440 17,180 17,440 56,410
2016/06/07 17,250 17,310 17,140 17,260 50,000
2016/06/06 16,930 17,180 16,900 17,180 65,640
2016/06/03 17,210 17,320 17,160 17,250 42,210
2016/06/02 17,440 17,450 17,130 17,170 186,240
2016/06/01 17,720 17,770 17,520 17,570 90,930
2016/05/31 17,650 17,880 17,610 17,870 84,150
2016/05/30 17,590 17,700 17,530 17,700 73,450
2016/05/27 17,460 17,520 17,400 17,460 29,760
2016/05/26 17,570 17,580 17,350 17,390 55,000
2016/05/25 17,430 17,430 17,350 17,370 104,220
2016/05/24 17,210 17,210 17,080 17,090 77,360
2016/05/23 17,290 17,310 17,020 17,270 128,200
2016/05/20 17,220 17,390 17,150 17,360 79,970
2016/05/19 17,410 17,460 17,200 17,250 60,660
2016/05/18 17,220 17,400 17,120 17,270 132,160
2016/05/17 17,250 17,270 17,120 17,250 62,000
2016/05/16 17,040 17,240 17,010 17,050 100,540
2016/05/13 17,350 17,390 16,990 17,000 86,130
2016/05/12 17,050 17,270 16,970 17,260 155,390
2016/05/11 17,360 17,430 17,140 17,160 99,740
2016/05/10 16,890 17,190 16,810 17,190 112,040
2016/05/09 16,840 16,890 16,740 16,810 48,170
2016/05/06 16,810 16,860 16,580 16,710 115,740
2016/05/02 16,570 16,760 16,540 16,740 123,990
2016/04/28 18,110 18,210 17,200 17,270 265,440
2016/04/27 18,040 18,070 17,870 17,950 92,590
2016/04/26 18,030 18,060 17,830 17,960 141,040
2016/04/25 18,290 18,290 18,040 18,070 110,360
2016/04/22 17,840 18,220 17,820 18,190 183,810
2016/04/21 17,920 18,020 17,810 17,990 284,000
2016/04/20 17,670 17,720 17,490 17,520 113,920
2016/04/19 17,340 17,520 17,340 17,500 120,030
2016/04/18 16,900 17,040 16,850 16,880 164,980
2016/04/15 17,350 17,550 17,330 17,440 114,500
2016/04/14 17,270 17,530 17,220 17,500 206,550
2016/04/13 16,760 17,000 16,730 16,990 133,750
2016/04/12 16,320 16,550 16,270 16,510 74,210
2016/04/11 16,340 16,360 16,100 16,340 129,870
2016/04/08 16,070 16,620 16,030 16,420 271,530
2016/04/07 16,300 16,450 16,200 16,320 180,440
2016/04/06 16,290 16,410 16,180 16,310 105,960
2016/04/05 16,650 16,650 16,270 16,290 143,710
2016/04/04 16,670 16,830 16,620 16,710 153,740
2016/04/01 17,340 17,340 16,690 16,760 272,590
2016/03/31 17,650 17,660 17,370 17,370 125,230
2016/03/30 17,680 17,690 17,480 17,490 131,210
2016/03/29 17,590 17,760 17,570 17,730 189,320
2016/03/28 17,630 17,670 17,440 17,590 154,630
2016/03/25 17,450 17,510 17,380 17,480 152,780
2016/03/24 17,440 17,530 17,330 17,360 156,820
2016/03/23 17,560 17,630 17,460 17,490 66,840
2016/03/22 17,470 17,600 17,340 17,520 257,880
2016/03/18 17,390 17,410 17,090 17,200 139,320
2016/03/17 17,600 17,750 17,300 17,410 152,990
2016/03/16 17,480 17,600 17,440 17,460 88,360
2016/03/15 17,740 17,800 17,540 17,610 114,970
2016/03/14 17,690 17,800 17,640 17,720 110,200
2016/03/11 17,080 17,510 17,040 17,420 147,200
2016/03/10 17,300 17,370 17,180 17,340 96,090
2016/03/09 17,120 17,190 16,980 17,120 89,000
2016/03/08 17,370 17,410 17,050 17,250 124,250
2016/03/07 17,540 17,540 17,380 17,400 61,640
2016/03/04 17,410 17,540 17,350 17,500 105,660
2016/03/03 17,160 17,450 17,160 17,440 141,900
2016/03/02 17,010 17,300 16,950 17,220 188,360
2016/03/01 16,500 16,570 16,310 16,560 150,070
2016/02/29 16,820 16,950 16,520 16,520 141,240
2016/02/26 16,800 16,940 16,660 16,660 185,220
2016/02/25 16,430 16,690 16,410 16,630 152,080
2016/02/24 16,310 16,460 16,200 16,350 125,060
2016/02/23 16,680 16,810 16,460 16,530 131,370
2016/02/22 16,300 16,640 16,270 16,570 72,540
2016/02/19 16,460 16,490 16,240 16,430 144,970
2016/02/18 16,740 16,800 16,570 16,670 170,440
2016/02/17 16,430 16,670 16,060 16,280 252,730
2016/02/16 16,310 16,800 16,280 16,510 151,600
2016/02/15 15,960 16,620 15,940 16,480 213,470
2016/02/12 15,620 15,730 15,290 15,390 466,320
2016/02/10 16,610 16,630 15,880 16,140 443,240
2016/02/09 16,830 16,880 16,490 16,570 201,550
2016/02/08 17,070 17,590 17,020 17,490 118,960
2016/02/05 17,270 17,380 17,100 17,310 120,700
2016/02/04 17,510 17,710 17,420 17,520 113,680
2016/02/03 17,920 17,960 17,560 17,700 147,200
2016/02/02 18,170 18,370 18,170 18,270 85,320
2016/02/01 18,320 18,420 18,210 18,390 220,290
2016/01/29 17,590 18,500 17,060 18,070 462,920
2016/01/28 17,540 17,740 17,420 17,550 115,820
2016/01/27 17,530 17,740 17,450 17,650 144,440
2016/01/26 17,290 17,310 17,140 17,190 98,910
2016/01/25 17,660 17,720 17,410 17,610 86,240
2016/01/22 17,060 17,490 16,940 17,440 183,380
2016/01/21 16,960 17,240 16,490 16,510 184,920
2016/01/20 17,540 17,540 16,870 16,900 174,180
2016/01/19 17,400 17,600 17,300 17,560 80,590
2016/01/18 17,280 17,530 17,150 17,450 143,780
2016/01/15 18,060 18,120 17,560 17,640 94,700
2016/01/14 17,720 17,790 17,440 17,740 199,090
2016/01/13 18,020 18,250 17,980 18,230 68,400
2016/01/12 17,960 18,080 17,700 17,750 152,560
2016/01/08 18,130 18,510 18,060 18,250 243,690
2016/01/07 18,680 18,720 18,300 18,300 201,320
2016/01/06 18,910 19,000 18,590 18,760 131,520
2016/01/05 18,950 19,100 18,870 18,900 190,220
2016/01/04 19,370 19,510 18,920 18,990 188,770

このページの先頭へ