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
2016/12/30 19,160 19,360 19,160 19,260 312
2016/12/29 19,480 19,480 19,300 19,300 468
2016/12/28 19,590 19,620 19,580 19,580 371
2016/12/27 19,600 19,640 19,530 19,560 2,062
2016/12/26 19,590 19,590 19,540 19,560 109
2016/12/22 19,570 19,570 19,520 19,520 438
2016/12/21 19,730 19,730 19,570 19,580 206
2016/12/20 19,520 19,640 19,520 19,640 472
2016/12/19 19,500 19,540 19,490 19,540 279
2016/12/16 19,570 19,570 19,540 19,540 1,677
2016/12/15 19,470 19,570 19,350 19,410 1,706
2016/12/14 19,410 19,420 19,380 19,390 114
2016/12/13 19,230 19,400 19,230 19,400 52
2016/12/12 19,350 19,410 19,250 19,290 769
2016/12/09 18,950 19,160 18,950 19,160 787
2016/12/08 18,810 18,900 18,780 18,890 956
2016/12/07 18,570 18,650 18,570 18,630 374
2016/12/06 18,590 18,610 18,470 18,490 389
2016/12/05 18,510 18,510 18,380 18,420 3,214
2016/12/02 18,560 18,560 18,520 18,560 110
2016/12/01 18,730 18,880 18,630 18,640 546
2016/11/30 18,440 18,460 18,440 18,460 24
2016/11/29 18,370 18,460 18,370 18,440 72
2016/11/28 18,460 18,460 18,390 18,440 153
2016/11/25 18,530 18,600 18,460 18,520 125
2016/11/24 18,500 18,530 18,450 18,470 438
2016/11/22 18,210 18,300 18,210 18,290 44
2016/11/21 18,170 18,250 18,170 18,240 408
2016/11/18 18,190 18,200 18,120 18,120 204
2016/11/17 17,910 18,000 17,910 18,000 109
2016/11/16 17,980 18,000 17,970 18,000 5,498
2016/11/15 17,850 17,850 17,760 17,800 206
2016/11/14 17,650 17,840 17,650 17,810 221
2016/11/11 17,670 17,750 17,490 17,510 963
2016/11/10 17,450 17,560 17,240 17,470 1,821
2016/11/09 17,420 17,540 16,280 16,400 8,784
2016/11/08 17,400 17,400 17,290 17,310 78
2016/11/07 17,290 17,290 17,250 17,280 136
2016/11/04 17,090 17,140 16,950 17,010 457
2016/11/02 17,400 17,400 17,250 17,270 218
2016/11/01 17,500 17,600 17,480 17,550 3,054
2016/10/31 17,520 17,560 17,520 17,560 62
2016/10/28 17,580 17,600 17,550 17,580 343
2016/10/27 17,500 17,500 17,440 17,470 361
2016/10/26 17,480 17,500 17,450 17,500 2,369
2016/10/25 17,450 17,520 17,450 17,500 533
2016/10/24 17,320 17,330 17,320 17,330 2
2016/10/21 17,400 17,430 17,320 17,320 132
2016/10/20 17,160 17,370 17,160 17,370 760
2016/10/19 17,070 17,150 17,070 17,130 87
2016/10/18 17,070 17,070 17,050 17,070 41
2016/10/17 17,050 17,050 17,030 17,030 72
2016/10/14 16,860 17,010 16,860 17,010 2,593
2016/10/13 17,050 17,080 16,880 16,880 217
2016/10/12 17,010 17,070 16,980 16,980 69
2016/10/11 17,100 17,200 17,100 17,160 1,875
2016/10/06 17,050 17,100 17,020 17,020 397
2016/10/05 16,910 16,980 16,870 16,950 84
2016/10/04 16,790 16,850 16,790 16,830 2,795
2016/10/03 16,550 16,730 16,550 16,730 206
2016/09/30 16,650 16,650 16,550 16,550 279
2016/09/29 16,730 16,890 16,720 16,860 59,120
2016/09/28 16,580 16,610 16,510 16,560 133
2016/09/27 16,310 16,710 16,310 16,670 1,067
2016/09/26 16,640 16,640 16,540 16,540 94
2016/09/23 16,800 16,820 16,760 16,760 55
2016/09/21 16,460 16,800 16,420 16,800 531
2016/09/20 16,440 16,590 16,400 16,590 118
2016/09/16 16,440 16,530 16,440 16,530 933
2016/09/15 16,550 16,550 16,380 16,410 345
2016/09/14 16,650 16,720 16,650 16,720 11
2016/09/13 16,770 16,770 16,690 16,720 52
2016/09/12 16,790 16,800 16,650 16,680 113
2016/09/09 17,080 17,080 16,930 16,980 87
2016/09/08 17,000 17,000 16,890 16,960 23
2016/09/07 16,920 17,020 16,920 17,020 40
2016/09/06 17,070 17,110 17,070 17,090 166
2016/09/05 17,100 17,150 17,020 17,030 2,061
2016/09/02 16,910 16,950 16,880 16,920 262
2016/09/01 16,950 16,950 16,910 16,910 169
2016/08/31 16,870 16,910 16,860 16,910 81
2016/08/30 16,750 16,750 16,740 16,750 171
2016/08/29 16,740 16,790 16,690 16,750 188
2016/08/26 16,540 16,540 16,360 16,400 76
2016/08/25 16,590 16,630 16,560 16,560 161
2016/08/24 16,600 16,640 16,550 16,590 144
2016/08/23 16,580 16,660 16,490 16,520 294
2016/08/22 16,600 16,610 16,570 16,590 39
2016/08/19 16,600 16,600 16,510 16,540 53
2016/08/18 16,660 16,700 16,520 16,520 52
2016/08/17 16,680 16,710 16,680 16,680 561
2016/08/16 16,890 16,890 16,600 16,600 34
2016/08/15 16,920 16,950 16,860 16,870 2,018
2016/08/12 16,840 16,950 16,840 16,920 218
2016/08/10 16,720 16,730 16,660 16,730 73
2016/08/09 16,650 16,800 16,650 16,760 2,189
2016/08/08 16,520 16,650 16,510 16,640 557
2016/08/05 16,260 16,330 16,240 16,240 192
2016/08/04 16,150 16,270 15,950 16,240 484
2016/08/03 16,200 16,280 16,100 16,100 523
2016/08/02 16,500 16,550 16,410 16,410 153
2016/08/01 16,390 16,660 16,390 16,650 73
2016/07/29 16,470 16,900 16,180 16,560 921
2016/07/28 16,600 16,600 16,510 16,510 8
2016/07/27 16,420 16,820 16,420 16,700 2,062
2016/07/26 16,580 16,580 16,370 16,420 135
2016/07/25 16,660 16,760 16,660 16,700 308
2016/07/22 16,610 16,700 16,610 16,610 41
2016/07/21 16,890 16,950 16,800 16,810 4,342
2016/07/20 16,670 16,700 16,600 16,700 48
2016/07/19 16,690 16,740 16,560 16,740 1,915
2016/07/15 16,460 16,600 16,460 16,510 348
2016/07/14 16,300 16,410 16,300 16,410 69
2016/07/13 16,490 16,490 16,230 16,250 886
2016/07/12 16,020 16,250 16,020 16,090 729
2016/07/11 15,520 15,770 15,510 15,770 150
2016/07/08 15,390 15,410 15,150 15,170 323
2016/07/07 15,420 15,420 15,270 15,270 15
2016/07/06 15,470 15,470 15,210 15,360 3,883
2016/07/05 15,830 15,830 15,770 15,800 57
2016/07/04 15,740 15,940 15,740 15,920 1,833
2016/07/01 15,850 15,900 15,820 15,820 38
2016/06/30 15,910 15,930 15,770 15,790 248
2016/06/29 15,740 15,770 15,640 15,730 2,406
2016/06/28 15,290 15,600 15,190 15,490 153
2016/06/27 15,340 15,430 15,200 15,430 287
2016/06/24 16,450 16,500 15,000 15,030 2,902
2016/06/23 16,230 16,400 16,200 16,360 1,034
2016/06/22 16,250 16,290 16,160 16,200 7,171
2016/06/21 16,020 16,340 15,940 16,280 842
2016/06/20 15,970 16,170 15,970 16,080 225
2016/06/17 15,790 15,890 15,730 15,730 560
2016/06/16 16,030 16,040 15,500 15,570 462
2016/06/15 15,960 16,090 15,900 16,090 206
2016/06/14 16,160 16,190 15,900 15,980 549
2016/06/13 16,450 16,450 16,190 16,190 310
2016/06/10 16,710 16,730 16,650 16,710 192
2016/06/09 16,900 16,900 16,800 16,860 54
2016/06/08 16,840 16,950 16,760 16,950 309
2016/06/07 16,760 16,810 16,690 16,790 429
2016/06/06 16,460 16,700 16,460 16,700 250
2016/06/03 16,780 16,810 16,720 16,720 203
2016/06/02 16,940 16,940 16,700 16,710 947
2016/06/01 17,220 17,250 17,100 17,100 335
2016/05/31 17,170 17,400 17,170 17,380 18,243
2016/05/30 17,070 17,190 17,070 17,180 352
2016/05/26 17,080 17,080 16,900 16,900 175
2016/05/25 16,980 16,980 16,870 16,910 870
2016/05/24 16,770 16,770 16,670 16,670 24
2016/05/23 16,770 16,820 16,600 16,820 68
2016/05/20 16,870 16,870 16,870 16,870 2
2016/05/19 16,930 16,930 16,750 16,750 93
2016/05/18 16,750 16,900 16,750 16,820 670
2016/05/17 16,790 16,790 16,700 16,750 14
2016/05/16 16,540 16,790 16,540 16,790 40
2016/05/13 16,890 16,910 16,530 16,530 628
2016/05/12 16,570 16,740 16,530 16,720 15
2016/05/11 16,700 16,790 16,700 16,790 16
2016/05/10 16,450 16,700 16,400 16,700 72
2016/05/09 16,400 16,400 16,300 16,340 85
2016/05/06 16,360 16,360 16,140 16,250 1,263
2016/05/02 16,120 16,280 16,110 16,280 1,513
2016/04/28 17,640 17,700 16,700 16,780 639
2016/04/27 17,520 17,520 17,380 17,440 3,758
2016/04/26 17,560 17,560 17,350 17,350 96
2016/04/25 17,760 17,770 17,560 17,620 1,922
2016/04/22 17,370 17,700 17,370 17,680 1,477
2016/04/21 17,420 17,520 17,340 17,480 1,359
2016/04/20 17,160 17,210 17,030 17,030 2,347
2016/04/19 16,900 17,030 16,900 17,030 7,472
2016/04/18 16,450 16,510 16,400 16,460 659
2016/04/15 16,900 17,050 16,900 16,920 1,207
2016/04/14 16,830 17,050 16,800 17,010 3,032
2016/04/13 16,320 16,930 16,320 16,540 1,440
2016/04/12 15,970 16,070 15,970 16,070 109
2016/04/11 15,920 15,920 15,670 15,830 272
2016/04/08 15,640 16,130 15,640 15,940 41,354
2016/04/07 15,880 15,960 15,800 15,890 1,965
2016/04/06 15,880 15,910 15,770 15,840 105
2016/04/05 16,230 16,230 15,820 15,820 687
2016/04/04 16,210 16,380 16,180 16,220 2,497
2016/04/01 16,890 16,890 16,280 16,300 3,924
2016/03/31 17,160 17,160 17,140 17,140 17
2016/03/30 17,240 17,240 17,000 17,000 694
2016/03/29 17,150 17,250 17,150 17,210 104
2016/03/28 17,120 17,170 16,990 17,100 554
2016/03/25 17,000 17,020 16,980 16,990 114
2016/03/24 16,990 16,990 16,900 16,940 58
2016/03/23 17,050 17,100 17,020 17,040 871
2016/03/22 17,010 17,090 16,860 17,030 332
2016/03/18 16,930 16,930 16,660 16,750 374
2016/03/17 17,140 17,230 16,830 16,930 1,262
2016/03/16 17,000 17,110 16,990 16,990 1,236
2016/03/15 17,290 17,300 17,080 17,150 678
2016/03/14 17,190 17,310 17,170 17,240 1,807
2016/03/11 16,720 17,030 16,620 16,930 2,732
2016/03/10 16,860 16,870 16,760 16,840 24
2016/03/09 16,600 16,680 16,550 16,680 267
2016/03/08 16,940 16,940 16,600 16,810 157
2016/03/07 17,090 17,090 16,930 16,950 734
2016/03/04 16,900 17,030 16,900 17,000 707
2016/03/03 16,740 16,950 16,740 16,950 509
2016/03/02 16,490 16,800 16,480 16,760 1,271
2016/03/01 16,040 16,090 15,880 16,090 1,545
2016/02/29 16,380 16,380 16,160 16,180 1,239
2016/02/26 16,340 16,480 16,190 16,190 1,297
2016/02/25 15,940 16,200 15,940 16,190 2,655
2016/02/24 15,870 16,000 15,770 15,930 4,026
2016/02/23 16,240 16,340 16,050 16,050 1,266
2016/02/22 15,870 16,160 15,840 16,150 4,860
2016/02/19 16,000 16,040 15,840 16,040 1,188
2016/02/18 16,320 16,350 16,200 16,250 11,235
2016/02/17 16,130 16,220 15,650 15,820 361
2016/02/16 15,910 16,350 15,910 16,050 210
2016/02/15 15,810 16,170 15,530 16,080 1,513
2016/02/12 15,570 15,570 14,910 15,010 2,119
2016/02/10 16,200 16,200 15,490 15,720 4,037
2016/02/09 16,380 16,400 16,040 16,140 10,948
2016/02/08 17,240 17,240 16,600 17,060 930
2016/02/05 16,840 16,920 16,690 16,860 10,027
2016/02/04 17,100 17,180 16,990 17,100 564
2016/02/03 17,480 17,480 17,120 17,240 1,303
2016/02/02 17,670 17,890 17,670 17,760 1,592
2016/02/01 17,880 17,890 17,750 17,870 696
2016/01/29 17,120 17,880 16,810 17,530 1,211
2016/01/28 17,100 17,250 17,010 17,120 606
2016/01/27 17,080 17,260 17,020 17,190 315
2016/01/26 16,860 16,860 16,690 16,700 402
2016/01/25 17,220 17,220 16,990 17,120 5,300
2016/01/22 16,640 17,040 16,520 16,990 1,609
2016/01/21 16,540 16,790 16,060 16,060 1,445
2016/01/20 17,070 17,070 16,440 16,480 3,076
2016/01/19 16,950 17,090 16,850 17,030 1,417
2016/01/18 16,810 17,050 16,750 16,970 2,438
2016/01/15 17,530 17,600 17,110 17,140 3,873
2016/01/14 17,260 17,300 16,990 17,290 5,983
2016/01/13 17,530 17,750 17,530 17,710 1,073
2016/01/12 17,610 17,610 17,230 17,300 52,640
2016/01/08 17,800 17,950 17,630 17,760 3,356
2016/01/07 18,180 18,180 17,800 17,800 4,107
2016/01/06 18,440 18,450 18,100 18,240 3,381
2016/01/05 19,000 19,000 18,490 18,540 16,032
2016/01/04 19,000 19,080 18,560 18,600 2,438

このページの先頭へ