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
2017/12/29 22,880 22,890 22,770 22,770 5
2017/12/28 23,090 23,090 22,940 22,940 74
2017/12/27 23,020 23,030 23,020 23,030 2
2017/12/26 23,060 23,060 23,000 23,000 356
2017/12/25 22,990 23,040 22,990 23,040 226
2017/12/22 22,940 23,010 22,940 22,990 30,152
2017/12/21 23,000 23,000 23,000 23,000 21
2017/12/20 23,010 23,040 22,980 22,980 14
2017/12/19 23,090 23,090 22,990 22,990 146
2017/12/18 22,860 23,010 22,860 23,010 58
2017/12/15 22,740 22,830 22,610 22,680 170
2017/12/14 22,830 22,900 22,820 22,890 89
2017/12/13 23,030 23,030 22,860 22,900 173
2017/12/12 23,030 23,030 22,960 22,970 289
2017/12/11 23,000 23,040 22,950 23,030 630
2017/12/08 22,740 22,860 22,740 22,850 1,560
2017/12/07 22,490 22,580 22,490 22,570 112
2017/12/06 22,600 22,650 22,260 22,300 155
2017/12/05 22,720 22,790 22,710 22,770 268
2017/12/04 22,960 22,960 22,870 22,880 508
2017/12/01 23,050 23,050 22,780 22,960 159
2017/11/30 22,730 22,840 22,690 22,840 144
2017/11/29 22,720 22,720 22,710 22,710 2
2017/11/28 22,560 22,600 22,490 22,580 80
2017/11/27 22,750 22,920 22,510 22,910 43
2017/11/24 22,510 22,570 22,510 22,570 3
2017/11/22 22,780 22,780 22,620 22,620 99
2017/11/21 22,560 22,560 22,510 22,510 7
2017/11/20 22,410 22,430 22,370 22,370 65
2017/11/17 22,770 22,850 22,470 22,530 203
2017/11/16 22,360 22,520 22,330 22,410 138
2017/11/15 22,400 22,400 22,150 22,170 120
2017/11/14 22,480 22,660 22,450 22,570 5,266
2017/11/13 22,770 22,770 22,570 22,570 2,472
2017/11/10 22,620 22,850 22,500 22,850 407
2017/11/09 23,170 23,510 22,700 23,010 531
2017/11/08 22,990 23,030 22,930 23,000 522
2017/11/07 22,700 23,020 22,700 23,020 486
2017/11/06 22,770 22,770 22,640 22,640 127
2017/11/02 22,600 22,670 22,540 22,670 44
2017/11/01 22,280 22,540 22,270 22,520 584
2017/10/31 22,010 22,150 22,000 22,130 90
2017/10/30 22,190 22,190 22,050 22,110 119
2017/10/27 21,960 22,110 21,920 22,100 519
2017/10/26 21,850 21,860 21,830 21,830 690
2017/10/25 21,990 22,050 21,800 21,800 767
2017/10/24 21,740 21,890 21,740 21,890 390
2017/10/23 21,870 21,870 21,760 21,770 145
2017/10/20 21,450 21,550 21,450 21,540 213
2017/10/19 21,560 21,600 21,560 21,570 60
2017/10/18 21,470 21,500 21,430 21,500 280
2017/10/17 21,440 21,470 21,390 21,420 740
2017/10/16 21,310 21,440 21,310 21,340 124
2017/10/13 21,080 21,280 21,040 21,230 351
2017/10/12 21,050 21,080 21,000 21,040 19,921
2017/10/11 20,900 20,990 20,900 20,990 470
2017/10/10 20,750 20,900 20,750 20,890 1,713
2017/10/06 20,790 20,800 20,740 20,780 556
2017/10/05 20,770 20,780 20,700 20,740 470
2017/10/04 20,760 20,800 20,740 20,800 89
2017/10/03 20,550 20,720 20,550 20,690 245
2017/10/02 20,500 20,500 20,470 20,470 48
2017/09/29 20,390 20,440 20,390 20,420 105
2017/09/28 20,400 20,480 20,400 20,480 86
2017/09/27 20,350 20,350 20,350 20,350 50
2017/09/26 20,260 20,340 20,260 20,270 58
2017/09/25 20,250 20,250 20,220 20,220 56
2017/09/22 20,310 20,310 20,110 20,210 46
2017/09/21 20,410 20,450 20,310 20,310 497
2017/09/20 20,260 20,290 20,170 20,250 148
2017/09/19 20,090 20,240 20,090 20,240 1,695
2017/09/15 19,740 19,900 19,740 19,900 340
2017/09/14 19,850 19,850 19,810 19,810 202
2017/09/13 19,870 19,870 19,790 19,830 157
2017/09/12 19,730 19,730 19,670 19,710 622
2017/09/11 19,440 19,500 19,440 19,480 49
2017/09/08 19,260 19,260 19,250 19,250 11
2017/09/07 19,420 19,420 19,410 19,410 23
2017/09/06 19,350 19,350 19,350 19,350 1
2017/09/05 19,430 19,430 19,380 19,390 8
2017/09/04 19,480 19,520 19,480 19,500 8
2017/08/31 19,600 19,600 19,600 19,600 3
2017/08/30 19,440 19,440 19,440 19,440 2
2017/08/29 19,260 19,330 19,260 19,330 15
2017/08/28 19,410 19,430 19,400 19,400 12
2017/08/25 19,380 19,450 19,380 19,450 252
2017/08/24 19,390 19,390 19,340 19,350 65
2017/08/23 19,500 19,500 19,500 19,500 1
2017/08/22 19,360 19,400 19,330 19,330 123
2017/08/21 19,450 19,450 19,330 19,330 354
2017/08/18 19,460 19,460 19,400 19,400 245
2017/08/17 19,700 19,700 19,700 19,700 1
2017/08/16 19,770 19,770 19,720 19,730 127
2017/08/15 19,730 19,780 19,730 19,770 2,363
2017/08/14 19,550 19,550 19,480 19,510 155
2017/08/10 19,740 19,740 19,680 19,710 69
2017/08/09 19,880 19,880 19,680 19,690 313
2017/08/08 19,950 19,980 19,950 19,980 21
2017/08/07 20,010 20,030 20,000 20,010 74
2017/08/04 19,910 19,950 19,910 19,950 16
2017/08/02 20,020 20,050 20,020 20,050 53
2017/08/01 19,930 19,930 19,920 19,920 73
2017/07/31 19,940 19,940 19,920 19,920 637
2017/07/28 19,970 19,980 19,970 19,980 11
2017/07/27 20,040 20,150 20,040 20,150 23
2017/07/26 20,080 20,080 20,000 20,000 105
2017/07/25 19,980 19,980 19,940 19,940 54
2017/07/24 19,960 19,960 19,880 19,960 167
2017/07/21 20,100 20,100 20,100 20,100 900
2017/07/20 20,040 20,130 20,000 20,090 60
2017/07/19 19,950 19,980 19,950 19,970 5
2017/07/18 20,010 20,040 19,950 19,990 50,040
2017/07/14 20,130 20,130 20,090 20,090 11
2017/07/13 20,040 20,040 20,040 20,040 1
2017/07/11 20,030 20,150 20,030 20,140 115
2017/07/10 20,090 20,090 20,020 20,040 16
2017/07/07 19,840 19,900 19,840 19,900 30
2017/07/06 20,010 20,040 19,930 19,950 78
2017/07/05 20,000 20,030 19,870 20,030 24,042
2017/07/04 20,360 20,390 20,280 20,280 2,454
2017/07/03 20,310 20,340 20,280 20,280 4,102
2017/06/30 20,260 20,290 20,210 20,290 24,309
2017/06/29 20,500 20,500 20,450 20,450 414
2017/06/28 20,360 20,360 20,360 20,360 30
2017/06/27 20,440 20,460 20,420 20,420 90
2017/06/26 20,370 20,390 20,350 20,350 24
2017/06/23 20,380 20,380 20,310 20,340 160
2017/06/22 20,360 20,360 20,330 20,340 9
2017/06/21 20,410 20,410 20,340 20,390 113
2017/06/20 20,440 20,540 20,440 20,440 85,755
2017/06/19 20,160 20,280 20,160 20,270 93
2017/06/16 20,130 20,490 20,130 20,490 105
2017/06/15 20,150 20,150 20,150 20,150 1
2017/06/14 20,170 20,170 20,090 20,090 4,095
2017/06/13 20,120 20,140 20,120 20,140 12
2017/06/12 20,110 20,160 20,110 20,120 140
2017/06/09 20,180 20,290 20,180 20,210 25
2017/06/08 20,250 20,250 20,110 20,110 72
2017/06/07 20,180 20,220 20,170 20,190 20,056
2017/06/06 20,360 20,360 20,170 20,170 116
2017/06/05 20,410 20,420 20,370 20,400 35,018
2017/06/02 20,160 20,450 20,160 20,400 1,066
2017/06/01 19,880 20,060 19,880 20,060 214
2017/05/31 19,840 19,860 19,840 19,860 67
2017/05/30 19,880 19,910 19,820 19,870 48
2017/05/29 19,950 19,950 19,950 19,950 210
2017/05/26 20,020 20,020 19,930 19,930 44
2017/05/25 19,990 20,030 19,990 20,020 301
2017/05/24 19,980 19,980 19,900 19,940 112
2017/05/23 19,850 19,870 19,820 19,820 7
2017/05/22 19,910 19,910 19,820 19,890 17
2017/05/19 19,780 19,790 19,780 19,790 2
2017/05/18 19,740 19,820 19,660 19,730 3,019
2017/05/17 19,980 20,040 19,970 20,030 78
2017/05/16 20,150 20,150 20,120 20,120 13
2017/05/15 19,970 20,010 19,970 20,010 65
2017/05/12 20,110 20,180 20,030 20,090 73
2017/05/11 20,150 20,200 20,120 20,200 249
2017/05/10 20,120 20,140 20,100 20,130 231
2017/05/09 20,110 20,140 20,050 20,050 281
2017/05/08 19,970 20,140 19,920 20,140 2,669
2017/05/02 19,530 19,650 19,530 19,630 2,121
2017/05/01 19,410 19,500 19,410 19,500 569
2017/04/28 19,420 19,460 19,350 19,360 45
2017/04/27 19,420 19,480 19,390 19,470 174
2017/04/26 19,380 19,490 19,360 19,460 290
2017/04/25 19,060 19,270 19,060 19,270 250
2017/04/24 19,080 19,120 19,030 19,060 181
2017/04/21 18,740 18,860 18,740 18,860 12
2017/04/20 18,620 18,650 18,610 18,610 25
2017/04/19 18,580 18,600 18,530 18,600 508
2017/04/18 18,730 18,730 18,580 18,580 7
2017/04/17 18,440 18,440 18,420 18,420 107
2017/04/14 18,560 18,560 18,500 18,500 98
2017/04/13 18,570 18,610 18,560 18,610 27
2017/04/12 18,790 18,790 18,680 18,730 171
2017/04/11 18,880 18,920 18,880 18,880 71
2017/04/10 19,000 19,000 18,990 18,990 310
2017/04/07 18,940 18,940 18,760 18,810 1,812
2017/04/06 18,940 18,990 18,760 18,770 419
2017/04/05 19,080 19,080 19,040 19,040 4
2017/04/04 19,130 19,170 18,980 19,010 376
2017/04/03 19,160 19,230 19,140 19,230 735
2017/03/31 19,360 19,430 19,180 19,180 53
2017/03/30 19,370 19,390 19,230 19,260 51
2017/03/29 19,390 19,450 19,370 19,390 159
2017/03/28 19,240 19,240 19,240 19,240 1
2017/03/27 19,140 19,300 18,980 18,980 97
2017/03/24 19,160 19,360 19,160 19,310 77
2017/03/23 19,150 19,170 19,050 19,160 210
2017/03/22 19,170 19,260 19,110 19,120 1,202
2017/03/21 19,440 19,570 19,440 19,570 3
2017/03/17 19,600 19,600 19,590 19,590 2
2017/03/16 19,540 19,640 19,540 19,610 4
2017/03/15 19,620 19,650 19,610 19,630 380
2017/03/14 19,710 19,710 19,670 19,670 31
2017/03/13 19,680 19,700 19,670 19,690 214
2017/03/10 19,540 19,670 19,540 19,670 245
2017/03/09 19,410 19,410 19,360 19,390 29
2017/03/08 19,410 19,410 19,270 19,330 27
2017/03/07 19,430 19,430 19,400 19,400 3
2017/03/06 19,500 19,500 19,480 19,480 14
2017/03/03 19,630 19,630 19,520 19,520 107
2017/03/02 19,700 19,730 19,490 19,630 880
2017/03/01 19,400 19,480 19,390 19,450 10
2017/02/28 19,300 19,330 19,270 19,270 74
2017/02/27 19,200 19,400 19,100 19,200 28
2017/02/24 19,320 19,380 19,280 19,380 15
2017/02/23 19,390 19,390 19,360 19,360 3
2017/02/22 19,470 19,470 19,400 19,460 413
2017/02/21 19,390 19,450 19,380 19,430 129
2017/02/20 19,250 19,290 19,190 19,290 28
2017/02/17 19,310 19,310 19,250 19,310 191
2017/02/16 19,450 19,500 19,350 19,380 758
2017/02/15 19,510 19,540 19,480 19,490 255
2017/02/14 19,590 19,590 19,310 19,310 651
2017/02/13 19,560 19,570 19,530 19,530 611
2017/02/10 19,300 19,430 19,290 19,430 147
2017/02/09 18,970 19,030 18,940 18,960 9
2017/02/08 19,010 19,010 18,930 18,930 2
2017/02/07 18,920 18,990 18,870 18,990 8
2017/02/06 19,130 19,130 19,000 19,000 31
2017/02/03 19,060 19,060 18,890 19,000 149
2017/02/02 19,220 19,220 18,950 18,950 240
2017/02/01 19,080 19,150 19,070 19,150 60
2017/01/31 19,180 19,260 19,140 19,150 585
2017/01/30 19,440 19,440 19,360 19,380 92
2017/01/27 19,510 19,560 19,480 19,500 422
2017/01/26 19,290 19,460 19,290 19,430 354
2017/01/25 19,140 19,170 19,070 19,080 19
2017/01/24 18,860 18,930 18,850 18,920 123
2017/01/23 18,970 19,050 18,950 19,010 87
2017/01/20 19,170 19,240 19,140 19,240 14
2017/01/19 19,150 19,150 19,130 19,130 489
2017/01/18 18,840 18,980 18,720 18,980 49
2017/01/17 19,140 19,140 18,880 18,880 262
2017/01/16 19,270 19,280 19,140 19,220 63
2017/01/13 19,250 19,280 19,250 19,280 327
2017/01/12 19,350 19,350 19,190 19,250 330
2017/01/11 19,420 19,420 19,410 19,410 14
2017/01/10 19,480 19,480 19,360 19,370 26
2017/01/06 19,390 19,520 19,390 19,500 40
2017/01/05 19,650 19,650 19,550 19,570 162
2017/01/04 19,400 19,650 19,400 19,640 908

このページの先頭へ