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

One ETF 日経225(1369)の株価時系列情報

One ETF 日経225(1369)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 19,220 19,240 19,160 19,160 736
2015/12/29 18,970 18,990 18,970 18,990 600
2015/12/28 19,010 19,010 18,940 18,980 106
2015/12/25 18,920 18,920 18,900 18,920 116
2015/12/24 19,200 19,200 18,900 18,900 270
2015/12/22 19,080 19,080 19,010 19,030 516
2015/12/21 19,000 19,100 18,780 19,080 2,067
2015/12/18 19,490 20,000 19,100 19,100 10,862
2015/12/17 19,530 19,610 19,480 19,490 675
2015/12/16 18,990 19,190 18,980 19,190 1,766
2015/12/15 19,030 19,030 18,700 18,730 3,129
2015/12/14 18,930 19,040 18,760 19,000 1,893
2015/12/11 19,160 19,350 19,160 19,320 745
2015/12/10 19,240 19,250 19,150 19,150 1,118
2015/12/09 19,560 19,600 19,410 19,450 471
2015/12/08 19,830 19,830 19,830 19,830 11
2015/12/07 19,890 19,970 19,810 19,810 65
2015/12/04 19,750 19,760 19,600 19,600 568
2015/12/03 20,050 20,080 20,030 20,080 1,153
2015/12/02 20,110 20,120 20,100 20,110 1,526
2015/12/01 19,970 20,080 19,970 20,080 45
2015/11/30 20,020 20,020 19,890 19,890 159
2015/11/27 20,060 20,060 19,980 19,980 271
2015/11/26 20,040 20,120 20,040 20,060 1,139
2015/11/25 19,980 19,980 19,980 19,980 2
2015/11/24 20,000 20,050 20,000 20,040 273
2015/11/20 19,860 19,960 19,860 19,960 635
2015/11/19 19,990 20,060 19,930 19,980 2,222
2015/11/18 19,880 19,950 19,770 19,770 5,080
2015/11/17 19,780 19,850 19,770 19,780 388
2015/11/16 19,340 19,520 19,340 19,520 550
2015/11/13 19,600 19,710 19,550 19,710 9,558
2015/11/12 19,740 19,820 19,740 19,820 645
2015/11/11 19,740 19,830 19,740 19,820 797
2015/11/10 19,590 19,810 19,590 19,780 286
2015/11/09 19,540 19,810 19,530 19,760 1,264
2015/11/06 19,340 19,400 19,290 19,370 3,693
2015/11/05 19,150 19,270 19,150 19,230 836
2015/11/04 19,130 19,260 19,050 19,050 1,083
2015/11/02 18,950 18,950 18,760 18,800 1,457
2015/10/30 19,030 19,320 18,960 19,240 3,053
2015/10/29 19,180 19,180 18,940 19,040 346
2015/10/28 19,010 19,010 18,990 19,000 6,061
2015/10/27 18,950 18,950 18,890 18,930 207
2015/10/26 19,160 19,200 19,040 19,040 434
2015/10/23 18,950 19,020 18,930 18,940 2,334
2015/10/22 18,530 18,670 18,530 18,540 234
2015/10/21 18,290 18,720 18,290 18,640 1,153
2015/10/20 18,280 18,320 18,280 18,320 43
2015/10/19 18,460 18,460 18,250 18,300 255
2015/10/16 18,370 18,530 18,370 18,370 676
2015/10/15 17,900 18,240 17,900 18,200 272
2015/10/14 18,210 18,230 17,970 18,000 1,003
2015/10/13 18,570 18,570 18,340 18,410 536
2015/10/09 18,330 18,550 18,330 18,550 749
2015/10/08 18,500 18,520 18,250 18,250 327
2015/10/07 18,280 18,460 18,200 18,440 12,649
2015/10/06 18,450 18,470 18,200 18,220 883
2015/10/05 18,080 18,170 17,980 18,090 259
2015/10/02 17,710 17,820 17,710 17,820 293
2015/10/01 17,600 17,930 17,520 17,880 822
2015/09/30 17,380 17,590 17,340 17,540 1,248
2015/09/29 17,490 17,490 17,070 17,070 14,673
2015/09/28 17,830 17,890 17,700 17,710 1,518
2015/09/25 17,640 17,890 17,530 17,890 1,060
2015/09/24 17,760 17,820 17,630 17,630 10,073
2015/09/18 18,210 18,210 18,080 18,130 1,624
2015/09/17 18,380 18,450 18,330 18,420 926
2015/09/16 18,270 18,280 18,140 18,160 898
2015/09/15 18,100 18,320 18,040 18,040 744
2015/09/14 18,330 18,330 17,980 18,040 610
2015/09/11 18,150 18,320 18,150 18,280 312
2015/09/10 18,070 18,330 17,980 18,330 3,999
2015/09/09 18,030 18,700 18,020 18,700 2,055
2015/09/08 17,940 17,940 17,450 17,470 1,869
2015/09/07 17,720 18,000 17,500 17,850 11,946
2015/09/04 18,290 18,290 17,650 17,810 4,461
2015/09/03 18,400 18,460 18,210 18,210 1,305
2015/09/02 17,890 18,460 17,830 18,120 3,225
2015/09/01 18,770 18,770 18,190 18,190 5,860
2015/08/31 19,030 19,030 18,770 18,920 3,461
2015/08/28 19,000 19,180 18,960 19,120 6,282
2015/08/27 18,740 18,800 18,600 18,600 1,941
2015/08/26 17,760 18,430 17,730 18,350 20,300
2015/08/25 17,970 18,820 17,800 17,840 26,210
2015/08/24 19,050 19,090 18,500 18,580 26,504
2015/08/21 19,650 19,700 19,440 19,450 7,642
2015/08/20 20,190 20,190 20,050 20,050 2,311
2015/08/19 20,480 20,490 20,230 20,230 210
2015/08/18 20,630 20,660 20,530 20,530 255
2015/08/17 20,600 20,650 20,560 20,560 115
2015/08/14 20,520 20,520 20,460 20,500 227
2015/08/13 20,410 20,600 20,390 20,600 4,313
2015/08/12 20,650 20,660 20,330 20,410 755
2015/08/11 20,910 20,930 20,600 20,600 1,173
2015/08/10 20,630 20,780 20,630 20,780 146
2015/08/07 20,590 20,720 20,590 20,700 183
2015/08/06 20,770 20,780 20,690 20,690 1,106
2015/08/05 20,520 20,700 20,470 20,650 149
2015/08/04 20,460 20,530 20,460 20,460 215
2015/08/03 20,520 20,550 20,410 20,550 153
2015/07/31 20,510 20,580 20,510 20,570 237
2015/07/30 20,510 20,560 20,510 20,560 308
2015/07/29 20,330 20,330 20,220 20,310 62
2015/07/28 20,160 20,340 20,080 20,330 204
2015/07/27 20,390 20,410 20,290 20,290 190
2015/07/24 20,600 20,600 20,550 20,550 57
2015/07/23 20,660 20,690 20,660 20,660 54
2015/07/22 20,660 20,660 20,570 20,600 309
2015/07/21 20,750 20,820 20,710 20,820 5,198
2015/07/17 20,640 20,650 20,610 20,650 332
2015/07/16 20,600 20,600 20,530 20,600 1,299
2015/07/15 20,460 20,490 20,430 20,450 218
2015/07/14 20,350 20,430 20,320 20,340 934
2015/07/13 19,940 20,120 19,940 20,100 839
2015/07/10 19,830 19,950 19,750 19,840 635
2015/07/09 19,360 19,800 19,150 19,800 8,257
2015/07/08 20,260 20,260 19,760 19,760 8,087
2015/07/07 20,360 20,420 20,360 20,370 225
2015/07/06 20,170 20,300 20,020 20,150 1,869
2015/07/03 20,610 20,670 20,590 20,670 144
2015/07/02 20,690 20,720 20,690 20,710 1,098
2015/07/01 20,450 20,500 20,380 20,500 330
2015/06/30 20,320 20,380 20,270 20,370 2,232
2015/06/29 20,330 20,500 20,250 20,280 6,479
2015/06/26 20,920 20,920 20,810 20,920 151
2015/06/25 20,910 21,000 20,900 20,900 169
2015/06/24 21,030 21,080 20,980 21,060 957
2015/06/23 20,680 20,920 20,680 20,920 852
2015/06/22 20,310 20,550 20,300 20,550 373
2015/06/19 20,300 20,310 20,240 20,240 129
2015/06/18 20,320 20,320 20,110 20,110 987
2015/06/17 20,420 20,420 20,260 20,370 37
2015/06/16 20,460 20,480 20,370 20,400 85
2015/06/15 20,360 20,520 20,350 20,520 2,227
2015/06/12 20,560 20,560 20,490 20,540 945
2015/06/11 20,330 20,500 20,330 20,500 149
2015/06/10 20,260 20,360 20,170 20,300 577
2015/06/09 20,430 20,470 20,250 20,250 1,485
2015/06/08 20,680 20,680 20,510 20,600 1,335
2015/06/05 20,560 20,620 20,520 20,620 224
2015/06/04 20,700 20,700 20,580 20,610 992
2015/06/03 20,580 20,640 20,540 20,600 358
2015/06/02 20,750 20,750 20,650 20,690 227
2015/06/01 20,600 20,720 20,560 20,680 117
2015/05/29 20,640 20,760 20,640 20,750 392
2015/05/28 20,750 20,780 20,640 20,650 268
2015/05/27 20,510 20,640 20,510 20,600 561
2015/05/26 20,550 20,600 20,540 20,600 1,997
2015/05/25 20,480 20,550 20,460 20,530 1,307
2015/05/22 20,360 20,410 20,280 20,400 4,019
2015/05/21 20,340 20,460 20,310 20,320 462
2015/05/20 20,290 20,390 20,280 20,330 926
2015/05/19 20,120 20,210 20,090 20,170 1,049
2015/05/18 19,870 20,010 19,870 20,000 518
2015/05/15 19,850 19,870 19,760 19,830 765
2015/05/14 19,800 19,830 19,690 19,710 233
2015/05/13 19,680 19,910 19,630 19,890 789
2015/05/12 19,720 19,720 19,600 19,640 367
2015/05/11 19,750 19,790 19,720 19,750 865
2015/05/08 19,510 19,580 19,440 19,530 1,521
2015/05/07 19,490 19,570 19,390 19,410 1,564
2015/05/01 19,660 19,660 19,550 19,660 3,596
2015/04/30 19,920 19,920 19,630 19,660 10,935
2015/04/28 20,210 20,240 20,140 20,140 104
2015/04/27 20,180 20,180 20,050 20,060 333
2015/04/24 20,250 20,250 20,140 20,150 367
2015/04/23 20,340 20,370 20,280 20,310 286
2015/04/22 20,110 20,250 20,110 20,220 2,116
2015/04/21 19,850 20,010 19,830 20,010 13,303
2015/04/20 19,640 19,810 19,640 19,740 111
2015/04/17 19,930 19,930 19,780 19,780 1,855
2015/04/16 19,980 20,000 19,900 20,000 22,506
2015/04/15 19,960 20,030 19,950 19,960 5,878
2015/04/14 19,930 20,020 19,930 19,990 11,237
2015/04/13 20,100 20,100 19,980 20,000 5,869
2015/04/10 20,130 20,130 19,990 20,080 3,200
2015/04/09 19,970 20,050 19,950 20,040 749
2015/04/08 19,830 19,940 19,810 19,880 1,519
2015/04/07 19,660 19,760 19,630 19,720 4,784
2015/04/06 19,380 19,520 19,380 19,490 2,787
2015/04/03 19,430 19,550 19,410 19,520 145
2015/04/02 19,220 19,520 19,220 19,390 811
2015/04/01 19,290 19,290 19,050 19,170 6,996
2015/03/31 19,700 19,700 19,380 19,380 7,491
2015/03/30 19,390 19,560 19,350 19,520 977
2015/03/27 19,460 19,700 19,190 19,390 23,828
2015/03/26 19,620 19,620 19,410 19,440 7,258
2015/03/25 19,740 19,780 19,550 19,740 8,409
2015/03/24 19,720 19,780 19,660 19,720 3,537
2015/03/23 19,670 19,790 19,670 19,760 1,164
2015/03/20 19,510 19,560 19,430 19,560 11,322
2015/03/19 19,500 19,550 19,320 19,490 1,224
2015/03/18 19,410 19,560 19,400 19,560 287
2015/03/17 19,420 19,460 19,400 19,460 165
2015/03/16 19,240 19,320 19,240 19,270 236
2015/03/13 19,160 19,310 19,110 19,300 5,731
2015/03/12 18,790 19,000 18,790 19,000 662
2015/03/11 18,560 18,820 18,560 18,730 1,784
2015/03/10 18,900 18,900 18,600 18,600 672
2015/03/09 18,880 18,880 18,780 18,800 5,680
2015/03/06 18,810 18,970 18,810 18,950 8,211
2015/03/05 18,670 18,760 18,670 18,720 4,174
2015/03/04 18,710 18,720 18,600 18,720 223
2015/03/03 18,900 18,900 18,740 18,780 3,359
2015/03/02 18,870 18,870 18,780 18,820 9,790
2015/02/27 18,860 18,860 18,720 18,770 417
2015/02/26 18,600 18,760 18,600 18,740 336
2015/02/25 18,610 18,650 18,560 18,560 544
2015/02/24 18,470 18,580 18,430 18,580 755
2015/02/23 18,500 18,500 18,410 18,410 812
2015/02/20 18,350 18,360 18,320 18,340 439
2015/02/19 18,220 18,320 18,220 18,270 920
2015/02/18 18,110 18,190 18,080 18,190 676
2015/02/17 17,940 17,970 17,930 17,970 496
2015/02/16 18,020 18,060 18,000 18,000 613
2015/02/13 17,900 17,960 17,870 17,880 844
2015/02/12 17,930 17,990 17,900 17,940 7,530
2015/02/10 17,620 17,640 17,550 17,630 525
2015/02/09 17,770 17,770 17,670 17,710 21,259
2015/02/06 17,700 17,700 17,620 17,640 376
2015/02/05 17,550 17,600 17,490 17,490 27,732
2015/02/04 17,570 17,700 17,530 17,650 705
2015/02/03 17,600 17,600 17,280 17,340 1,149
2015/02/02 17,520 17,590 17,480 17,550 325
2015/01/30 17,790 17,790 17,670 17,670 131
2015/01/29 17,640 17,780 17,580 17,580 3,495
2015/01/28 17,600 17,850 17,590 17,800 16,468
2015/01/27 17,650 17,760 17,650 17,760 20,121
2015/01/26 17,290 17,460 17,290 17,450 16,367
2015/01/23 17,520 17,520 17,480 17,500 4,122
2015/01/22 17,340 17,340 17,250 17,270 811
2015/01/21 17,320 17,320 17,190 17,250 2,308
2015/01/20 17,090 17,320 17,090 17,320 21,117
2015/01/19 17,010 17,040 16,980 16,980 224
2015/01/16 16,740 16,860 16,600 16,850 7,403
2015/01/15 16,850 17,140 16,850 17,100 7,082

このページの先頭へ