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 |
---|---|---|---|---|---|
2018/12/28 | 20,660 | 20,760 | 20,560 | 20,640 | 48,200 |
2018/12/27 | 20,750 | 20,890 | 20,530 | 20,730 | 85,560 |
2018/12/26 | 19,990 | 20,200 | 19,600 | 19,960 | 81,170 |
2018/12/25 | 20,060 | 20,090 | 19,730 | 19,760 | 171,030 |
2018/12/21 | 20,930 | 21,000 | 20,660 | 20,810 | 101,630 |
2018/12/20 | 21,440 | 21,510 | 20,930 | 21,030 | 131,630 |
2018/12/19 | 21,780 | 21,830 | 21,560 | 21,660 | 69,920 |
2018/12/18 | 21,920 | 22,010 | 21,780 | 21,810 | 56,370 |
2018/12/17 | 22,090 | 22,250 | 22,050 | 22,210 | 45,100 |
2018/12/14 | 22,380 | 22,460 | 22,030 | 22,050 | 64,840 |
2018/12/13 | 22,450 | 22,560 | 22,380 | 22,500 | 39,070 |
2018/12/12 | 22,060 | 22,320 | 22,000 | 22,300 | 38,580 |
2018/12/11 | 21,960 | 21,960 | 21,740 | 21,830 | 66,310 |
2018/12/10 | 21,920 | 21,990 | 21,850 | 21,890 | 84,150 |
2018/12/07 | 22,350 | 22,420 | 22,190 | 22,360 | 48,990 |
2018/12/06 | 22,480 | 22,500 | 21,990 | 22,180 | 179,670 |
2018/12/05 | 22,430 | 22,680 | 22,410 | 22,610 | 117,240 |
2018/12/04 | 23,280 | 23,300 | 22,740 | 22,740 | 95,110 |
2018/12/03 | 23,410 | 23,420 | 23,270 | 23,300 | 100,400 |
2018/11/30 | 22,990 | 23,070 | 22,950 | 23,050 | 60,850 |
2018/11/29 | 23,090 | 23,150 | 22,950 | 22,960 | 65,030 |
2018/11/28 | 22,790 | 22,920 | 22,760 | 22,890 | 72,210 |
2018/11/27 | 22,690 | 22,700 | 22,530 | 22,680 | 30,270 |
2018/11/26 | 22,360 | 22,540 | 22,340 | 22,520 | 40,720 |
2018/11/22 | 22,300 | 22,380 | 22,180 | 22,350 | 52,120 |
2018/11/21 | 21,920 | 22,250 | 21,910 | 22,210 | 55,410 |
2018/11/20 | 22,260 | 22,390 | 22,220 | 22,270 | 50,360 |
2018/11/19 | 22,380 | 22,550 | 22,360 | 22,520 | 30,040 |
2018/11/16 | 22,540 | 22,580 | 22,360 | 22,380 | 39,480 |
2018/11/15 | 22,370 | 22,520 | 22,320 | 22,500 | 41,800 |
2018/11/14 | 22,550 | 22,690 | 22,460 | 22,540 | 79,120 |
2018/11/13 | 22,430 | 22,520 | 22,170 | 22,510 | 146,600 |
2018/11/12 | 22,830 | 23,040 | 22,760 | 22,980 | 35,540 |
2018/11/09 | 23,190 | 23,210 | 22,940 | 22,960 | 59,040 |
2018/11/08 | 23,250 | 23,300 | 23,180 | 23,200 | 106,930 |
2018/11/07 | 22,880 | 23,150 | 22,710 | 22,800 | 131,780 |
2018/11/06 | 22,750 | 22,860 | 22,710 | 22,830 | 29,870 |
2018/11/05 | 22,670 | 22,760 | 22,570 | 22,590 | 50,570 |
2018/11/02 | 22,540 | 23,010 | 22,500 | 22,960 | 109,130 |
2018/11/01 | 22,510 | 22,570 | 22,330 | 22,370 | 70,480 |
2018/10/31 | 22,350 | 22,610 | 22,250 | 22,600 | 92,740 |
2018/10/30 | 21,690 | 22,250 | 21,680 | 22,130 | 72,910 |
2018/10/29 | 22,000 | 22,140 | 21,780 | 21,830 | 55,560 |
2018/10/26 | 22,160 | 22,170 | 21,630 | 21,840 | 192,290 |
2018/10/25 | 22,100 | 22,190 | 21,870 | 21,940 | 270,290 |
2018/10/24 | 22,880 | 22,920 | 22,610 | 22,800 | 79,150 |
2018/10/23 | 23,130 | 23,130 | 22,690 | 22,710 | 226,850 |
2018/10/22 | 23,090 | 23,370 | 22,980 | 23,340 | 75,960 |
2018/10/19 | 23,010 | 23,250 | 22,920 | 23,230 | 87,560 |
2018/10/18 | 23,580 | 23,590 | 23,350 | 23,360 | 56,500 |
2018/10/17 | 23,580 | 23,660 | 23,470 | 23,540 | 98,870 |
2018/10/16 | 23,000 | 23,250 | 22,980 | 23,240 | 61,500 |
2018/10/15 | 23,230 | 23,240 | 22,970 | 22,970 | 200,440 |
2018/10/12 | 23,190 | 23,440 | 23,140 | 23,420 | 177,250 |
2018/10/11 | 23,410 | 23,580 | 23,180 | 23,320 | 438,380 |
2018/10/10 | 24,270 | 24,330 | 24,120 | 24,240 | 62,670 |
2018/10/09 | 24,290 | 24,330 | 24,180 | 24,230 | 102,670 |
2018/10/05 | 24,540 | 24,680 | 24,480 | 24,540 | 83,770 |
2018/10/04 | 25,000 | 25,010 | 24,680 | 24,700 | 133,750 |
2018/10/03 | 24,960 | 25,020 | 24,800 | 24,850 | 72,160 |
2018/10/02 | 25,130 | 25,210 | 24,970 | 25,020 | 68,580 |
2018/10/01 | 24,920 | 25,070 | 24,890 | 25,020 | 49,600 |
2018/09/28 | 24,820 | 25,040 | 24,770 | 24,870 | 122,800 |
2018/09/27 | 24,680 | 24,830 | 24,510 | 24,540 | 92,620 |
2018/09/26 | 24,590 | 24,790 | 24,560 | 24,790 | 110,490 |
2018/09/25 | 24,450 | 24,530 | 24,390 | 24,510 | 82,880 |
2018/09/21 | 24,470 | 24,560 | 24,360 | 24,460 | 139,110 |
2018/09/20 | 24,340 | 24,370 | 24,160 | 24,250 | 140,490 |
2018/09/19 | 24,330 | 24,420 | 24,270 | 24,270 | 165,350 |
2018/09/18 | 23,630 | 24,060 | 23,620 | 24,000 | 232,260 |
2018/09/14 | 23,550 | 23,670 | 23,530 | 23,670 | 265,120 |
2018/09/13 | 23,220 | 23,420 | 23,210 | 23,380 | 184,570 |
2018/09/12 | 23,280 | 23,280 | 23,080 | 23,170 | 31,130 |
2018/09/11 | 23,010 | 23,230 | 23,010 | 23,230 | 43,650 |
2018/09/10 | 22,810 | 22,950 | 22,810 | 22,940 | 83,830 |
2018/09/07 | 22,910 | 22,920 | 22,730 | 22,880 | 189,020 |
2018/09/06 | 23,020 | 23,090 | 22,990 | 23,050 | 46,200 |
2018/09/05 | 23,240 | 23,250 | 23,140 | 23,160 | 47,740 |
2018/09/04 | 23,310 | 23,320 | 23,170 | 23,260 | 34,230 |
2018/09/03 | 23,380 | 23,390 | 23,260 | 23,280 | 20,390 |
2018/08/31 | 23,290 | 23,450 | 23,240 | 23,420 | 45,080 |
2018/08/30 | 23,600 | 23,600 | 23,400 | 23,440 | 95,190 |
2018/08/29 | 23,380 | 23,530 | 23,380 | 23,430 | 111,660 |
2018/08/28 | 23,510 | 23,560 | 23,370 | 23,380 | 89,370 |
2018/08/27 | 23,240 | 23,380 | 23,230 | 23,350 | 66,290 |
2018/08/24 | 23,050 | 23,150 | 23,010 | 23,130 | 37,870 |
2018/08/23 | 22,950 | 23,000 | 22,920 | 22,940 | 30,850 |
2018/08/22 | 22,760 | 22,930 | 22,700 | 22,910 | 28,930 |
2018/08/21 | 22,680 | 22,850 | 22,600 | 22,780 | 38,430 |
2018/08/20 | 22,800 | 22,830 | 22,690 | 22,740 | 18,150 |
2018/08/17 | 22,880 | 22,890 | 22,790 | 22,830 | 20,560 |
2018/08/16 | 22,520 | 22,800 | 22,420 | 22,770 | 67,110 |
2018/08/15 | 22,910 | 22,920 | 22,650 | 22,750 | 19,950 |
2018/08/14 | 22,600 | 22,880 | 22,580 | 22,880 | 54,980 |
2018/08/13 | 22,680 | 22,680 | 22,390 | 22,420 | 120,860 |
2018/08/10 | 23,190 | 23,190 | 22,820 | 22,870 | 106,440 |
2018/08/09 | 23,130 | 23,190 | 23,060 | 23,150 | 50,750 |
2018/08/08 | 23,210 | 23,350 | 23,160 | 23,210 | 121,750 |
2018/08/07 | 23,110 | 23,220 | 23,100 | 23,220 | 31,570 |
2018/08/06 | 23,110 | 23,180 | 23,040 | 23,050 | 32,410 |
2018/08/03 | 23,170 | 23,170 | 23,050 | 23,070 | 47,860 |
2018/08/02 | 23,220 | 23,310 | 23,020 | 23,050 | 79,030 |
2018/08/01 | 23,210 | 23,320 | 23,200 | 23,310 | 47,240 |
2018/07/31 | 23,040 | 23,240 | 22,900 | 23,120 | 70,360 |
2018/07/30 | 23,170 | 23,180 | 23,060 | 23,090 | 32,470 |
2018/07/27 | 23,200 | 23,260 | 23,150 | 23,260 | 41,960 |
2018/07/26 | 23,190 | 23,200 | 23,090 | 23,130 | 36,040 |
2018/07/25 | 23,170 | 23,200 | 23,090 | 23,150 | 60,340 |
2018/07/24 | 23,090 | 23,110 | 22,970 | 23,050 | 42,610 |
2018/07/23 | 23,020 | 23,060 | 22,890 | 22,940 | 75,560 |
2018/07/20 | 23,290 | 23,420 | 23,090 | 23,240 | 140,880 |
2018/07/19 | 23,450 | 23,480 | 23,310 | 23,320 | 89,510 |
2018/07/18 | 23,480 | 23,500 | 23,360 | 23,360 | 127,680 |
2018/07/17 | 23,160 | 23,390 | 23,130 | 23,260 | 124,880 |
2018/07/13 | 23,010 | 23,250 | 22,990 | 23,150 | 156,970 |
2018/07/12 | 22,590 | 22,780 | 22,570 | 22,740 | 46,480 |
2018/07/11 | 22,570 | 22,580 | 22,290 | 22,460 | 84,080 |
2018/07/10 | 22,770 | 22,860 | 22,740 | 22,750 | 59,920 |
2018/07/09 | 22,420 | 22,640 | 22,410 | 22,570 | 69,870 |
2018/07/06 | 22,220 | 22,400 | 22,180 | 22,330 | 55,430 |
2018/07/05 | 22,250 | 22,280 | 21,990 | 22,080 | 108,040 |
2018/07/04 | 22,210 | 22,330 | 22,140 | 22,250 | 79,960 |
2018/07/03 | 22,790 | 22,820 | 22,460 | 22,650 | 158,210 |
2018/07/02 | 23,140 | 23,220 | 22,680 | 22,720 | 125,060 |
2018/06/29 | 23,240 | 23,240 | 23,050 | 23,190 | 43,730 |
2018/06/28 | 23,130 | 23,200 | 22,940 | 23,170 | 60,090 |
2018/06/27 | 23,250 | 23,260 | 23,120 | 23,160 | 63,440 |
2018/06/26 | 23,060 | 23,250 | 22,990 | 23,230 | 87,980 |
2018/06/25 | 23,460 | 23,460 | 23,190 | 23,220 | 62,420 |
2018/06/22 | 23,340 | 23,420 | 23,310 | 23,410 | 55,100 |
2018/06/21 | 23,420 | 23,670 | 23,370 | 23,590 | 49,040 |
2018/06/20 | 23,240 | 23,470 | 23,050 | 23,450 | 92,130 |
2018/06/19 | 23,470 | 23,500 | 23,160 | 23,160 | 105,410 |
2018/06/18 | 23,710 | 23,710 | 23,500 | 23,570 | 78,470 |
2018/06/15 | 23,800 | 23,800 | 23,680 | 23,750 | 50,290 |
2018/06/14 | 23,750 | 23,800 | 23,640 | 23,650 | 62,450 |
2018/06/13 | 23,800 | 23,890 | 23,800 | 23,890 | 41,930 |
2018/06/12 | 23,890 | 23,910 | 23,700 | 23,800 | 87,900 |
2018/06/11 | 23,590 | 23,740 | 23,560 | 23,720 | 159,760 |
2018/06/08 | 23,730 | 23,770 | 23,580 | 23,580 | 67,300 |
2018/06/07 | 23,670 | 23,750 | 23,640 | 23,720 | 70,380 |
2018/06/06 | 23,430 | 23,550 | 23,390 | 23,520 | 38,280 |
2018/06/05 | 23,460 | 23,490 | 23,360 | 23,420 | 56,210 |
2018/06/04 | 23,250 | 23,410 | 23,250 | 23,360 | 45,720 |
2018/06/01 | 23,020 | 23,200 | 22,980 | 23,030 | 73,210 |
2018/05/31 | 23,050 | 23,120 | 22,970 | 23,100 | 79,690 |
2018/05/30 | 22,870 | 22,950 | 22,790 | 22,880 | 146,210 |
2018/05/29 | 23,300 | 23,320 | 23,110 | 23,220 | 77,580 |
2018/05/28 | 23,380 | 23,430 | 23,290 | 23,350 | 79,280 |
2018/05/25 | 23,250 | 23,400 | 23,200 | 23,340 | 92,030 |
2018/05/24 | 23,520 | 23,530 | 23,260 | 23,320 | 102,590 |
2018/05/23 | 23,780 | 23,850 | 23,550 | 23,580 | 99,040 |
2018/05/22 | 23,930 | 23,930 | 23,860 | 23,870 | 47,760 |
2018/05/21 | 23,850 | 23,960 | 23,840 | 23,920 | 70,340 |
2018/05/18 | 23,830 | 23,850 | 23,780 | 23,820 | 52,140 |
2018/05/17 | 23,710 | 23,790 | 23,700 | 23,740 | 76,770 |
2018/05/16 | 23,630 | 23,690 | 23,600 | 23,630 | 87,080 |
2018/05/15 | 23,790 | 23,810 | 23,700 | 23,710 | 49,600 |
2018/05/14 | 23,650 | 23,790 | 23,640 | 23,780 | 47,330 |
2018/05/11 | 23,440 | 23,670 | 23,440 | 23,660 | 110,680 |
2018/05/10 | 23,370 | 23,410 | 23,300 | 23,370 | 34,650 |
2018/05/09 | 23,330 | 23,370 | 23,250 | 23,290 | 28,110 |
2018/05/08 | 23,320 | 23,450 | 23,300 | 23,400 | 32,600 |
2018/05/07 | 23,400 | 23,400 | 23,220 | 23,340 | 49,170 |
2018/05/02 | 23,460 | 23,460 | 23,310 | 23,360 | 410,580 |
2018/05/01 | 23,350 | 23,410 | 23,310 | 23,400 | 24,310 |
2018/04/27 | 23,280 | 23,380 | 23,240 | 23,350 | 67,420 |
2018/04/26 | 23,210 | 23,260 | 23,160 | 23,210 | 76,790 |
2018/04/25 | 23,000 | 23,100 | 22,950 | 23,090 | 41,510 |
2018/04/24 | 23,120 | 23,170 | 23,030 | 23,170 | 40,070 |
2018/04/23 | 23,050 | 23,070 | 22,940 | 22,970 | 32,050 |
2018/04/20 | 23,030 | 23,140 | 22,940 | 23,030 | 41,670 |
2018/04/19 | 23,100 | 23,230 | 23,050 | 23,060 | 79,970 |
2018/04/18 | 22,790 | 23,060 | 22,780 | 23,030 | 138,390 |
2018/04/17 | 22,670 | 22,750 | 22,630 | 22,720 | 31,650 |
2018/04/16 | 22,690 | 22,740 | 22,630 | 22,700 | 34,950 |
2018/04/13 | 22,690 | 22,770 | 22,610 | 22,640 | 79,750 |
2018/04/12 | 22,540 | 22,570 | 22,450 | 22,480 | 32,310 |
2018/04/11 | 22,720 | 22,720 | 22,550 | 22,560 | 35,800 |
2018/04/10 | 22,430 | 22,790 | 22,390 | 22,670 | 67,170 |
2018/04/09 | 22,380 | 22,590 | 22,370 | 22,550 | 41,560 |
2018/04/06 | 22,490 | 22,610 | 22,410 | 22,440 | 99,360 |
2018/04/05 | 22,390 | 22,590 | 22,300 | 22,520 | 91,390 |
2018/04/04 | 22,280 | 22,280 | 22,080 | 22,150 | 78,480 |
2018/04/03 | 21,920 | 22,160 | 21,870 | 22,110 | 58,450 |
2018/04/02 | 22,280 | 22,440 | 22,240 | 22,240 | 91,850 |
2018/03/30 | 22,230 | 22,360 | 22,140 | 22,310 | 205,410 |
2018/03/29 | 22,120 | 22,130 | 21,820 | 21,990 | 97,380 |
2018/03/28 | 21,660 | 21,860 | 21,590 | 21,860 | 209,620 |
2018/03/27 | 21,660 | 21,970 | 21,610 | 21,950 | 137,360 |
2018/03/26 | 21,060 | 21,410 | 20,990 | 21,410 | 157,950 |
2018/03/23 | 21,570 | 21,670 | 21,210 | 21,250 | 318,690 |
2018/03/22 | 22,050 | 22,260 | 22,040 | 22,260 | 65,500 |
2018/03/20 | 21,980 | 22,060 | 21,900 | 22,060 | 100,970 |
2018/03/19 | 22,220 | 22,350 | 22,040 | 22,150 | 83,820 |
2018/03/16 | 22,550 | 22,550 | 22,320 | 22,380 | 55,990 |
2018/03/15 | 22,400 | 22,520 | 22,240 | 22,510 | 91,440 |
2018/03/14 | 22,450 | 22,570 | 22,370 | 22,460 | 87,580 |
2018/03/13 | 22,420 | 22,660 | 22,390 | 22,640 | 98,100 |
2018/03/12 | 22,630 | 22,670 | 22,380 | 22,540 | 135,590 |
2018/03/09 | 22,250 | 22,570 | 22,030 | 22,130 | 188,620 |
2018/03/08 | 22,170 | 22,180 | 21,970 | 22,030 | 87,890 |
2018/03/07 | 21,950 | 22,170 | 21,880 | 21,920 | 103,660 |
2018/03/06 | 22,120 | 22,240 | 22,090 | 22,110 | 137,670 |
2018/03/05 | 21,710 | 21,840 | 21,600 | 21,720 | 182,720 |
2018/03/02 | 21,910 | 21,950 | 21,750 | 21,860 | 309,580 |
2018/03/01 | 22,600 | 22,620 | 22,330 | 22,410 | 132,060 |
2018/02/28 | 22,990 | 23,090 | 22,780 | 22,780 | 134,420 |
2018/02/27 | 23,100 | 23,220 | 23,030 | 23,110 | 111,200 |
2018/02/26 | 22,870 | 22,940 | 22,750 | 22,870 | 92,140 |
2018/02/23 | 22,480 | 22,580 | 22,420 | 22,580 | 76,060 |
2018/02/22 | 22,470 | 22,480 | 22,290 | 22,390 | 130,360 |
2018/02/21 | 22,640 | 22,840 | 22,520 | 22,660 | 135,470 |
2018/02/20 | 22,760 | 22,760 | 22,520 | 22,590 | 103,210 |
2018/02/19 | 22,590 | 22,850 | 22,540 | 22,850 | 112,510 |
2018/02/16 | 22,260 | 22,550 | 22,190 | 22,380 | 155,640 |
2018/02/15 | 22,070 | 22,250 | 21,970 | 22,150 | 142,210 |
2018/02/14 | 21,910 | 22,030 | 21,600 | 21,790 | 212,560 |
2018/02/13 | 22,410 | 22,410 | 21,880 | 21,880 | 180,940 |
2018/02/09 | 21,800 | 22,080 | 21,770 | 22,060 | 260,210 |
2018/02/08 | 22,410 | 22,660 | 22,330 | 22,590 | 139,660 |
2018/02/07 | 22,960 | 23,060 | 22,320 | 22,320 | 306,630 |
2018/02/06 | 22,420 | 22,540 | 21,740 | 22,270 | 470,690 |
2018/02/05 | 23,540 | 23,590 | 23,370 | 23,420 | 237,720 |
2018/02/02 | 24,080 | 24,080 | 23,850 | 24,010 | 106,470 |
2018/02/01 | 24,010 | 24,230 | 23,970 | 24,210 | 95,680 |
2018/01/31 | 23,920 | 24,100 | 23,840 | 23,850 | 129,660 |
2018/01/30 | 24,320 | 24,320 | 23,970 | 24,030 | 213,150 |
2018/01/29 | 24,480 | 24,530 | 24,320 | 24,380 | 59,140 |
2018/01/26 | 24,510 | 24,540 | 24,330 | 24,340 | 96,850 |
2018/01/25 | 24,470 | 24,570 | 24,390 | 24,420 | 129,230 |
2018/01/24 | 24,770 | 24,830 | 24,670 | 24,680 | 88,020 |
2018/01/23 | 24,670 | 24,890 | 24,670 | 24,880 | 110,070 |
2018/01/22 | 24,550 | 24,550 | 24,440 | 24,550 | 41,030 |
2018/01/19 | 24,600 | 24,620 | 24,480 | 24,550 | 74,480 |
2018/01/18 | 24,890 | 24,890 | 24,450 | 24,520 | 173,260 |
2018/01/17 | 24,510 | 24,630 | 24,480 | 24,610 | 87,760 |
2018/01/16 | 24,470 | 24,700 | 24,450 | 24,700 | 81,640 |
2018/01/15 | 24,570 | 24,570 | 24,430 | 24,450 | 68,490 |
2018/01/12 | 24,500 | 24,500 | 24,320 | 24,390 | 99,140 |
2018/01/11 | 24,390 | 24,480 | 24,350 | 24,430 | 58,770 |
2018/01/10 | 24,570 | 24,610 | 24,500 | 24,530 | 35,800 |
2018/01/09 | 24,740 | 24,740 | 24,540 | 24,590 | 116,880 |
2018/01/05 | 24,400 | 24,480 | 24,250 | 24,480 | 116,430 |
2018/01/04 | 23,860 | 24,230 | 23,860 | 24,220 | 185,170 |