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
2018/12/28 20,130 20,320 20,130 20,160 7,123
2018/12/27 20,300 20,340 20,080 20,330 21,606
2018/12/26 19,490 19,670 19,160 19,560 20,849
2018/12/25 19,700 19,700 19,290 19,320 30,082
2018/12/21 20,500 20,580 20,200 20,330 1,351
2018/12/20 20,920 20,980 20,460 20,560 715
2018/12/19 21,280 21,320 21,080 21,180 1,825
2018/12/18 21,410 21,500 21,280 21,280 2,654
2018/12/17 21,590 21,730 21,580 21,730 73
2018/12/14 21,850 21,850 21,590 21,590 1,124
2018/12/13 22,010 22,300 22,010 22,020 104
2018/12/12 21,510 21,800 21,510 21,800 334
2018/12/11 21,460 21,460 21,270 21,340 859
2018/12/10 21,440 21,490 21,380 21,430 659
2018/12/07 21,810 21,900 21,800 21,860 521
2018/12/06 21,940 21,940 21,550 21,680 287
2018/12/05 21,930 22,110 21,930 22,090 99
2018/12/04 22,780 22,780 22,240 22,240 234
2018/12/03 22,880 22,880 22,780 22,780 1,246
2018/11/30 22,540 22,560 22,540 22,560 120
2018/11/29 22,580 22,580 22,440 22,460 135
2018/11/28 22,260 22,410 22,260 22,380 152
2018/11/27 22,190 22,200 22,090 22,160 75
2018/11/26 21,870 22,030 21,850 22,030 1,630
2018/11/22 21,820 21,900 21,750 21,900 1,670
2018/11/21 21,430 21,740 21,430 21,740 4,630
2018/11/20 21,890 21,890 21,750 21,750 80
2018/11/19 21,820 22,030 21,820 21,950 113
2018/11/16 21,900 21,970 21,880 21,890 114
2018/11/15 21,840 21,980 21,840 21,980 177
2018/11/14 22,040 22,100 21,990 22,020 1,713
2018/11/13 21,970 22,020 21,700 22,020 7,833
2018/11/12 22,450 22,490 22,450 22,470 16
2018/11/09 22,670 22,670 22,440 22,490 127
2018/11/08 22,710 22,750 22,690 22,690 3,394
2018/11/07 22,470 22,600 22,240 22,240 3,064
2018/11/06 22,220 22,350 22,220 22,330 1,545
2018/11/05 22,220 22,220 22,120 22,150 4,533
2018/11/02 21,990 22,430 21,990 22,430 1,138
2018/11/01 22,050 22,050 21,840 21,840 24
2018/10/31 21,760 22,090 21,760 22,090 1,552
2018/10/30 21,180 21,730 21,180 21,660 1,714
2018/10/29 21,540 21,620 21,320 21,320 281
2018/10/26 21,720 22,200 21,200 21,270 6,368
2018/10/25 21,620 21,640 21,380 21,380 4,601
2018/10/24 22,250 22,340 22,100 22,340 122
2018/10/23 22,520 22,520 22,200 22,200 3,191
2018/10/22 22,820 22,820 22,820 22,820 2,929
2018/10/19 22,450 22,720 22,410 22,700 371
2018/10/18 23,000 23,000 22,830 22,830 24
2018/10/17 23,070 23,120 22,950 23,030 330
2018/10/16 22,430 22,720 22,430 22,710 4,442
2018/10/15 22,720 22,720 22,450 22,450 2,017
2018/10/12 22,650 23,150 22,620 22,870 4,460
2018/10/11 22,900 23,020 22,650 22,740 2,367
2018/10/10 23,730 23,730 23,600 23,690 1,698
2018/10/09 23,770 23,770 23,680 23,690 2,618
2018/10/05 24,000 24,050 23,970 23,990 1,603
2018/10/04 24,460 24,460 24,110 24,170 4,181
2018/10/03 24,400 24,430 24,260 24,310 2,904
2018/10/02 24,560 24,600 24,430 24,430 1,999
2018/10/01 24,380 24,500 24,350 24,470 112
2018/09/28 24,250 24,490 24,230 24,450 2,119
2018/09/27 24,130 24,250 23,980 24,000 4,111
2018/09/26 24,020 24,190 24,020 24,190 2,024
2018/09/25 23,900 23,960 23,870 23,960 118
2018/09/21 23,900 24,000 23,840 23,910 1,715
2018/09/20 23,810 23,810 23,720 23,730 2,035
2018/09/19 23,810 23,850 23,710 23,710 1,745
2018/09/18 23,120 23,520 23,120 23,500 2,036
2018/09/14 23,050 23,130 23,020 23,120 2,721
2018/09/13 22,830 22,880 22,830 22,870 156
2018/09/12 22,770 22,770 22,590 22,620 1,544
2018/09/11 22,490 22,700 22,490 22,700 94
2018/09/10 22,310 22,410 22,310 22,410 3,013
2018/09/07 22,350 22,360 22,290 22,360 2,021
2018/09/06 22,520 22,580 22,460 22,520 4,554
2018/09/05 22,710 22,710 22,630 22,650 1,570
2018/09/04 22,680 22,720 22,680 22,720 5
2018/09/03 22,870 22,870 22,760 22,760 34
2018/08/31 22,770 22,910 22,770 22,900 2,941
2018/08/30 23,040 23,040 22,890 22,930 4,207
2018/08/29 22,910 23,000 22,900 22,910 5,983
2018/08/28 22,970 23,010 22,860 22,860 5,601
2018/08/27 22,700 22,840 22,700 22,840 78
2018/08/24 22,510 22,630 22,500 22,630 891
2018/08/23 22,430 22,450 22,430 22,450 4
2018/08/22 22,380 22,390 22,380 22,390 10
2018/08/21 22,130 22,320 22,130 22,260 2,271
2018/08/20 22,270 22,270 22,230 22,230 24
2018/08/17 22,370 22,370 22,310 22,310 20
2018/08/16 22,000 22,220 21,930 22,220 6,216
2018/08/15 22,330 22,330 22,220 22,220 8
2018/08/14 22,110 22,330 22,110 22,330 4,507
2018/08/13 22,170 22,170 21,900 21,930 309
2018/08/10 22,500 22,510 22,300 22,320 5,383
2018/08/09 22,630 22,680 22,550 22,680 32
2018/08/08 22,670 22,800 22,650 22,670 1,520
2018/08/07 22,610 22,680 22,610 22,680 21
2018/08/06 22,560 22,600 22,520 22,530 56
2018/08/03 22,570 22,570 22,530 22,530 1,433
2018/08/02 22,720 22,720 22,530 22,530 4,325
2018/08/01 22,730 22,770 22,670 22,760 43
2018/07/31 22,500 22,630 22,500 22,620 33
2018/07/30 22,600 22,630 22,550 22,570 1,394
2018/07/27 22,660 22,720 22,660 22,700 23
2018/07/26 22,620 22,630 22,620 22,630 11
2018/07/25 22,620 22,630 22,620 22,630 31
2018/07/24 22,560 22,560 22,450 22,540 1,372
2018/07/23 22,490 22,490 22,380 22,420 542
2018/07/20 22,770 22,770 22,580 22,700 4,372
2018/07/19 22,870 22,900 22,820 22,820 106
2018/07/18 22,930 22,950 22,820 22,820 41
2018/07/17 22,650 22,860 22,650 22,780 1,611
2018/07/13 22,420 22,680 22,420 22,650 3,695
2018/07/12 22,050 22,260 22,050 22,200 1,583
2018/07/11 22,010 22,460 21,800 21,920 4,392
2018/07/10 22,260 22,310 22,260 22,280 137
2018/07/09 21,940 22,110 21,940 22,100 1,082
2018/07/06 21,730 21,900 21,730 21,900 71
2018/07/05 21,750 21,760 21,530 21,620 3,467
2018/07/04 21,670 21,790 21,670 21,760 21
2018/07/03 22,090 22,110 21,790 21,960 3,206
2018/07/02 22,490 22,520 22,020 22,020 24,872
2018/06/29 22,420 22,520 22,390 22,500 43,928
2018/06/28 22,320 22,460 22,300 22,460 16
2018/06/27 22,530 22,530 22,490 22,500 2,010
2018/06/26 22,380 22,540 22,380 22,540 35
2018/06/25 22,730 22,730 22,510 22,560 59
2018/06/22 22,650 22,730 22,630 22,730 136
2018/06/21 22,730 22,950 22,660 22,950 1,058
2018/06/20 22,560 22,730 22,380 22,730 56
2018/06/19 22,750 22,800 22,500 22,500 1,393
2018/06/18 23,020 23,020 22,830 22,840 127
2018/06/15 23,050 23,050 23,010 23,020 21
2018/06/14 23,000 23,040 22,910 22,910 159
2018/06/13 23,140 23,180 23,130 23,130 23
2018/06/12 23,170 23,170 23,060 23,100 509
2018/06/11 22,880 23,040 22,880 23,020 82
2018/06/08 23,000 23,000 22,910 22,930 82
2018/06/07 22,930 23,060 22,930 23,000 1,347
2018/06/06 22,750 22,850 22,740 22,840 185
2018/06/05 22,690 22,730 22,690 22,700 95
2018/06/04 22,590 22,720 22,560 22,660 142
2018/06/01 22,430 22,480 22,420 22,420 80
2018/05/31 22,400 22,460 22,310 22,460 5,449
2018/05/30 22,160 22,260 22,120 22,190 799
2018/05/29 22,640 22,640 22,430 22,440 1,310
2018/05/28 22,740 22,740 22,620 22,660 7
2018/05/25 22,520 22,660 22,520 22,640 10
2018/05/24 22,790 22,790 22,550 22,660 259
2018/05/23 23,080 23,100 22,860 22,900 2,218
2018/05/22 23,230 23,230 23,160 23,160 2,548
2018/05/21 23,100 23,220 23,100 23,180 91
2018/05/18 23,100 23,130 23,070 23,110 38
2018/05/17 23,000 23,080 23,000 23,080 20
2018/05/16 22,900 22,990 22,900 22,940 52
2018/05/15 23,060 23,060 23,060 23,060 1
2018/05/14 22,970 23,030 22,970 23,030 242
2018/05/11 22,750 22,930 22,750 22,930 373
2018/05/10 22,730 22,730 22,650 22,650 44
2018/05/09 22,600 22,610 22,580 22,580 13
2018/05/08 22,710 22,710 22,710 22,710 20
2018/05/07 22,580 22,580 22,530 22,530 1,020
2018/05/02 22,710 22,710 22,620 22,640 53
2018/05/01 22,640 22,710 22,610 22,680 294
2018/04/27 22,560 22,640 22,560 22,630 953
2018/04/26 22,510 22,550 22,450 22,480 1,670
2018/04/25 22,280 22,400 22,280 22,400 71
2018/04/24 22,440 22,440 22,360 22,360 15
2018/04/23 22,340 22,340 22,250 22,260 29
2018/04/20 22,350 22,410 22,270 22,350 189
2018/04/19 22,410 22,500 22,370 22,370 339
2018/04/18 22,110 22,330 22,110 22,330 1,502
2018/04/17 22,050 22,060 21,980 22,030 138
2018/04/16 22,040 22,050 22,040 22,050 103
2018/04/13 21,980 22,080 21,950 21,950 4,486
2018/04/12 21,840 21,840 21,790 21,820 2,068
2018/04/11 22,030 22,030 21,860 21,860 2,127
2018/04/10 21,760 22,070 21,730 21,970 6,315
2018/04/09 21,730 21,880 21,730 21,880 3,050
2018/04/06 21,830 21,920 21,740 21,750 3,249
2018/04/05 21,740 21,900 21,650 21,890 5,226
2018/04/04 21,590 21,590 21,430 21,480 3,887
2018/04/03 21,300 21,440 21,250 21,440 1,290
2018/04/02 21,590 21,770 21,590 21,590 5,160
2018/03/30 21,570 21,680 21,500 21,600 2,587
2018/03/29 21,450 21,450 21,230 21,330 2,321
2018/03/28 20,990 21,160 20,970 21,120 14,364
2018/03/27 21,000 21,300 20,970 21,280 4,843
2018/03/26 20,460 20,700 20,370 20,700 9,497
2018/03/23 20,930 21,010 20,570 20,650 20,294
2018/03/22 21,370 21,560 21,370 21,540 7,032
2018/03/20 21,270 21,370 21,250 21,370 7,138
2018/03/19 21,560 21,620 21,460 21,510 4,157
2018/03/16 21,790 21,790 21,690 21,720 210
2018/03/15 21,700 21,820 21,600 21,820 164
2018/03/14 21,860 21,860 21,760 21,760 2,763
2018/03/13 21,790 21,970 21,790 21,970 1,074
2018/03/12 21,940 21,990 21,750 21,850 2,277
2018/03/09 21,620 21,900 21,500 21,500 5,677
2018/03/08 21,540 21,540 21,350 21,370 2,369
2018/03/07 21,260 21,330 21,260 21,270 1,081
2018/03/06 21,490 21,560 21,450 21,450 2,855
2018/03/05 21,090 21,090 20,980 21,090 3,189
2018/03/02 21,240 21,280 21,150 21,190 1,631
2018/03/01 21,970 21,970 21,700 21,730 180
2018/02/28 22,330 22,390 22,150 22,150 158
2018/02/27 22,440 22,490 22,340 22,370 255
2018/02/26 22,150 22,230 22,040 22,220 902
2018/02/23 21,800 21,870 21,800 21,870 221
2018/02/22 21,800 21,800 21,680 21,730 66
2018/02/21 21,900 22,130 21,880 22,010 1,882
2018/02/20 22,090 22,090 21,850 21,930 60
2018/02/19 22,010 22,150 21,940 22,150 1,792
2018/02/16 21,560 21,870 21,560 21,700 2,686
2018/02/15 21,370 21,520 21,370 21,450 281
2018/02/14 21,280 21,330 20,980 21,210 197
2018/02/13 21,690 21,690 21,210 21,210 274
2018/02/09 21,100 21,400 21,100 21,400 1,097
2018/02/08 21,750 21,960 21,670 21,960 363
2018/02/07 22,270 22,370 21,620 21,620 730
2018/02/06 21,750 21,850 21,100 21,500 3,308
2018/02/05 22,840 22,860 22,690 22,710 1,610
2018/02/02 23,340 23,350 23,160 23,280 4,457
2018/02/01 23,270 23,500 23,270 23,500 1,870
2018/01/31 23,230 23,390 23,200 23,210 69
2018/01/30 23,600 23,600 23,250 23,300 4,599
2018/01/29 23,750 23,780 23,600 23,660 71
2018/01/26 23,700 23,700 23,620 23,620 92
2018/01/25 23,780 23,780 23,660 23,670 172
2018/01/24 24,050 24,060 23,990 23,990 35
2018/01/23 23,910 24,100 23,910 24,100 182
2018/01/22 23,770 23,780 23,740 23,780 80
2018/01/19 23,830 23,850 23,770 23,830 1,309
2018/01/18 24,150 24,150 23,800 23,800 69
2018/01/17 23,790 23,880 23,790 23,880 24
2018/01/16 23,760 23,940 23,740 23,940 59
2018/01/15 23,850 23,850 23,740 23,740 186
2018/01/12 23,770 23,770 23,580 23,630 50
2018/01/11 23,690 23,750 23,640 23,650 896
2018/01/10 23,850 23,860 23,800 23,820 123
2018/01/09 24,010 24,010 23,840 23,840 143
2018/01/05 23,660 23,720 23,540 23,720 440
2018/01/04 23,120 23,480 23,120 23,470 469

このページの先頭へ