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
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

このページの先頭へ