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
2025/06/13 39,900 39,940 39,360 39,610 64,052
2025/06/12 40,170 40,250 39,950 39,990 17,009
2025/06/11 40,280 40,390 40,140 40,250 24,220
2025/06/10 40,120 40,350 39,990 40,030 50,895
2025/06/09 39,860 40,020 39,860 39,900 35,010
2025/06/06 39,390 39,580 39,390 39,570 10,709
2025/06/05 39,370 39,550 39,340 39,350 17,193
2025/06/04 39,530 39,700 39,530 39,550 15,733
2025/06/03 39,440 39,560 39,290 39,300 19,612
2025/06/02 39,470 39,470 39,130 39,310 25,051
2025/05/30 39,620 39,950 39,590 39,900 52,030
2025/05/29 40,010 40,310 39,960 40,290 67,574
2025/05/28 39,960 40,020 39,550 39,560 47,797
2025/05/27 39,360 39,600 39,230 39,550 32,971
2025/05/26 39,010 39,350 38,980 39,330 39,975
2025/05/23 38,940 39,190 38,910 38,920 11,315
2025/05/22 38,690 38,890 38,620 38,730 18,355
2025/05/21 39,420 39,480 39,110 39,110 9,335
2025/05/20 39,550 39,760 39,280 39,340 21,034
2025/05/19 39,410 39,470 39,260 39,260 14,373
2025/05/16 39,580 39,620 39,290 39,540 16,763
2025/05/15 39,590 39,690 39,460 39,600 23,665
2025/05/14 40,180 40,220 39,690 39,930 21,825
2025/05/13 40,350 40,380 40,050 40,060 79,766
2025/05/12 39,520 39,540 39,240 39,460 140,905
2025/05/09 39,240 39,370 39,070 39,230 90,748
2025/05/08 38,710 38,870 38,450 38,830 38,491
2025/05/07 38,740 38,780 38,510 38,580 18,930
2025/05/02 38,400 38,770 38,400 38,620 79,685
2025/05/01 37,930 38,300 37,790 38,160 65,509
2025/04/30 37,670 37,790 37,520 37,770 19,186
2025/04/28 37,710 37,810 37,500 37,520 39,969
2025/04/25 37,180 37,560 37,120 37,470 51,165
2025/04/24 36,960 36,990 36,650 36,710 18,608
2025/04/23 36,880 36,910 36,360 36,550 29,867
2025/04/22 35,830 36,000 35,760 35,880 28,790
2025/04/21 36,170 36,260 35,870 35,950 28,471
2025/04/18 36,130 36,430 35,900 36,420 30,937
2025/04/17 35,640 36,040 35,570 36,040 40,575
2025/04/16 35,900 35,930 35,290 35,560 24,714
2025/04/15 35,990 36,120 35,930 35,950 21,374
2025/04/14 35,620 35,970 35,530 35,680 55,195
2025/04/11 34,380 35,310 34,210 35,260 76,675
2025/04/10 36,420 36,550 35,760 36,300 129,243
2025/04/09 33,680 33,800 32,760 33,300 205,342
2025/04/08 34,050 34,870 34,040 34,630 77,463
2025/04/07 32,460 33,500 32,120 32,760 243,418
2025/04/04 35,740 35,980 34,880 35,450 203,316
2025/04/03 35,750 36,530 35,650 36,500 160,333
2025/04/02 37,490 37,510 37,140 37,480 67,128
2025/04/01 37,710 37,780 37,270 37,310 69,951
2025/03/31 37,940 39,100 37,280 37,350 153,178
2025/03/28 39,150 39,160 38,660 38,880 97,632
2025/03/27 39,200 39,360 39,050 39,350 53,898
2025/03/26 39,610 39,740 39,390 39,590 56,134
2025/03/25 39,490 39,630 39,190 39,340 40,219
2025/03/24 39,310 39,350 39,130 39,130 19,876
2025/03/21 39,160 39,470 39,090 39,200 44,000
2025/03/19 39,310 39,640 39,290 39,290 25,051
2025/03/18 39,430 39,500 39,340 39,360 53,477
2025/03/17 38,980 39,050 38,860 38,920 34,895
2025/03/14 38,150 38,630 37,970 38,580 20,287
2025/03/13 38,610 38,810 38,240 38,260 27,334
2025/03/12 38,190 38,420 38,130 38,320 22,754
2025/03/11 37,780 38,280 37,430 38,280 112,624
2025/03/10 38,430 38,600 38,170 38,560 28,259
2025/03/07 38,560 38,620 38,280 38,410 72,567
2025/03/06 39,180 39,390 39,090 39,260 38,902
2025/03/05 38,800 39,110 38,650 38,910 65,661
2025/03/04 38,820 38,920 38,290 38,830 103,350
2025/03/03 39,200 39,340 38,870 39,340 56,773
2025/02/28 39,170 39,240 38,320 38,700 179,159
2025/02/27 39,800 39,910 39,590 39,830 51,414
2025/02/26 39,620 39,660 39,230 39,660 71,900
2025/02/25 39,680 40,020 39,600 39,800 59,915
2025/02/21 40,070 40,380 39,980 40,380 45,169
2025/02/20 40,480 40,480 39,980 40,210 42,514
2025/02/19 40,750 40,840 40,530 40,770 29,732
2025/02/18 40,730 41,060 40,700 40,900 33,727
2025/02/17 40,600 40,790 40,530 40,790 23,514
2025/02/14 41,100 41,130 40,670 40,750 28,776
2025/02/13 40,730 41,140 40,670 41,100 54,732
2025/02/12 40,570 40,640 40,340 40,580 35,410
2025/02/10 40,270 40,430 40,130 40,350 26,601
2025/02/07 40,420 40,540 40,280 40,360 29,568
2025/02/06 40,450 40,720 40,380 40,640 20,552
2025/02/05 40,510 40,660 40,210 40,360 44,705
2025/02/04 40,780 40,850 40,100 40,330 42,317
2025/02/03 40,060 40,390 39,920 40,100 136,638
2025/01/31 41,200 41,220 40,990 41,210 25,250
2025/01/30 40,830 41,140 40,750 41,010 23,122
2025/01/29 40,900 41,000 40,680 40,920 32,539
2025/01/28 40,690 40,900 40,410 40,550 46,932
2025/01/27 41,770 41,840 41,070 41,160 60,956
2025/01/24 41,580 41,850 41,360 41,540 66,589
2025/01/23 41,360 41,590 41,230 41,580 39,533
2025/01/22 40,910 41,240 40,900 41,200 34,306
2025/01/21 40,720 40,780 40,150 40,570 28,638
2025/01/20 40,260 40,560 40,260 40,410 24,876
2025/01/17 39,950 40,010 39,560 39,990 40,067
2025/01/16 40,260 40,470 39,930 40,120 25,674
2025/01/15 40,280 40,330 39,820 40,000 31,678
2025/01/14 40,540 40,590 39,820 40,010 67,450
2025/01/10 40,820 41,000 40,710 40,790 28,179
2025/01/09 41,450 41,480 40,930 41,220 43,771
2025/01/08 41,370 41,680 41,260 41,580 23,583
2025/01/07 41,250 41,880 41,190 41,650 50,049
2025/01/06 41,430 41,540 40,770 40,870 48,015

このページの先頭へ