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
2019/12/30 23,970 23,970 23,870 23,900 755
2019/12/27 24,140 24,140 24,070 24,070 275
2019/12/26 24,060 24,080 24,060 24,080 220
2019/12/25 23,970 23,970 23,960 23,960 649
2019/12/24 24,000 24,010 23,980 24,010 2,467
2019/12/23 24,090 24,090 23,980 23,990 227
2019/12/20 24,060 24,060 23,980 23,990 8,934
2019/12/19 24,060 24,080 24,010 24,040 1,220
2019/12/18 24,220 24,220 24,100 24,130 1,397
2019/12/17 24,250 24,250 24,200 24,250 1,928
2019/12/16 24,110 24,210 24,110 24,160 15,692
2019/12/13 24,070 24,230 24,070 24,190 6,551
2019/12/12 23,590 23,630 23,590 23,590 932
2019/12/11 23,500 23,550 23,500 23,540 509
2019/12/10 23,550 23,600 23,550 23,600 215
2019/12/09 23,560 23,600 23,560 23,600 211
2019/12/06 23,540 23,540 23,520 23,520 203
2019/12/05 23,480 23,530 23,480 23,480 19
2019/12/04 23,330 23,330 23,220 23,280 2,130
2019/12/03 23,360 23,520 23,360 23,520 111
2019/12/02 23,530 23,730 23,530 23,700 2,056
2019/11/29 23,610 23,610 23,450 23,470 30
2019/11/28 23,610 23,610 23,540 23,590 20
2019/11/27 23,640 23,650 23,640 23,640 2,103
2019/11/26 23,610 23,700 23,520 23,520 68
2019/11/25 23,440 23,460 23,440 23,450 10
2019/11/22 23,210 23,320 23,210 23,290 67
2019/11/21 23,210 23,240 23,060 23,210 164
2019/11/20 23,440 23,440 23,270 23,320 3,940
2019/11/19 23,410 23,500 23,410 23,460 1,714
2019/11/18 23,500 23,600 23,500 23,590 6,869
2019/11/15 23,310 23,520 23,310 23,480 526
2019/11/14 23,340 23,350 23,340 23,350 120
2019/11/13 23,620 23,620 23,500 23,500 8
2019/11/12 23,480 23,690 23,480 23,690 4,137
2019/11/11 23,500 23,520 23,500 23,520 7
2019/11/08 23,650 23,800 23,530 23,540 438
2019/11/07 23,460 23,470 23,460 23,470 202
2019/11/06 23,480 23,500 23,460 23,460 69
2019/11/05 23,360 23,460 23,320 23,440 1,424
2019/11/01 22,960 23,020 22,960 23,020 137
2019/10/31 23,040 23,110 23,040 23,110 6
2019/10/30 23,080 23,080 23,010 23,020 588
2019/10/29 23,120 23,130 23,120 23,130 476
2019/10/28 23,000 23,040 23,000 23,040 128
2019/10/25 22,940 22,960 22,920 22,960 1,462
2019/10/24 22,920 22,960 22,920 22,930 91
2019/10/23 22,810 22,830 22,770 22,820 189
2019/10/21 22,700 22,730 22,700 22,710 50
2019/10/18 22,650 22,800 22,650 22,650 143
2019/10/17 22,620 22,670 22,620 22,630 167
2019/10/16 22,660 22,730 22,600 22,600 1,347
2019/10/15 22,170 22,380 22,170 22,370 723
2019/10/11 21,900 21,960 21,850 21,930 2,030
2019/10/10 21,610 21,680 21,580 21,670 6,210
2019/10/09 21,550 21,580 21,540 21,580 314
2019/10/08 21,780 21,780 21,770 21,770 16
2019/10/07 21,500 21,510 21,500 21,510 2
2019/10/04 21,500 21,590 21,450 21,590 35
2019/10/03 21,550 21,560 21,470 21,510 1,255
2019/10/02 21,910 21,940 21,910 21,930 64
2019/10/01 21,990 22,070 21,990 22,060 42
2019/09/30 21,920 21,940 21,860 21,900 44
2019/09/27 21,930 22,000 21,930 22,000 67
2019/09/26 22,190 22,190 22,010 22,080 3,562
2019/09/25 21,990 22,010 21,920 22,000 167
2019/09/24 22,070 22,150 22,070 22,110 3,577
2019/09/20 22,120 22,150 22,070 22,070 2,562
2019/09/19 22,210 22,210 22,030 22,060 66
2019/09/18 21,990 22,000 21,940 21,960 152
2019/09/17 21,960 22,020 21,920 22,000 328
2019/09/13 21,880 22,000 21,830 22,000 541
2019/09/12 21,760 21,820 21,760 21,770 1,324
2019/09/11 21,480 21,610 21,480 21,590 138
2019/09/10 21,370 21,380 21,370 21,380 1,709
2019/09/09 21,180 21,320 21,180 21,300 211
2019/09/06 21,230 21,230 21,160 21,160 31
2019/09/05 20,850 21,160 20,850 21,130 7,346
2019/09/04 20,560 20,670 20,560 20,670 115
2019/09/03 20,650 20,650 20,650 20,650 7
2019/09/02 20,650 20,660 20,630 20,630 14
2019/08/30 20,720 20,720 20,720 20,720 15
2019/08/29 20,460 20,470 20,430 20,440 9
2019/08/28 20,470 20,470 20,470 20,470 1
2019/08/27 20,490 20,510 20,440 20,460 351
2019/08/26 20,150 20,320 20,150 20,230 475
2019/08/23 20,630 20,700 20,630 20,700 55
2019/08/22 20,690 20,690 20,600 20,600 11
2019/08/21 20,510 20,620 20,510 20,620 38
2019/08/20 20,630 20,670 20,630 20,670 12
2019/08/19 20,570 20,580 20,510 20,580 162
2019/08/16 20,300 20,440 20,300 20,430 394
2019/08/15 20,250 20,380 20,190 20,380 4,322
2019/08/14 20,590 20,650 20,590 20,650 1,756
2019/08/13 20,380 20,440 20,370 20,430 27
2019/08/09 20,720 20,770 20,670 20,670 72
2019/08/08 20,520 20,630 20,510 20,610 2,241
2019/08/07 20,560 20,560 20,410 20,520 399
2019/08/06 20,070 20,580 20,040 20,580 20,902
2019/08/05 20,920 20,930 20,530 20,710 7,343
2019/08/02 21,130 21,130 20,980 21,080 4,252
2019/08/01 21,310 21,500 21,310 21,500 68
2019/07/31 21,550 21,570 21,480 21,530 4,083
2019/07/30 21,770 21,770 21,680 21,680 14
2019/07/29 21,560 21,570 21,540 21,550 2,015
2019/07/26 21,620 21,620 21,620 21,620 6
2019/07/25 21,790 21,790 21,740 21,760 14
2019/07/24 21,690 21,730 21,680 21,680 25
2019/07/23 21,590 21,660 21,580 21,640 29
2019/07/22 21,380 21,390 21,380 21,390 20
2019/07/19 21,190 21,470 21,190 21,460 2,046
2019/07/18 21,350 21,350 21,000 21,020 94
2019/07/17 21,460 21,460 21,460 21,460 41
2019/07/16 21,520 21,530 21,520 21,530 6
2019/07/12 21,650 21,660 21,610 21,660 58
2019/07/11 21,540 21,630 21,540 21,630 30
2019/07/10 21,550 21,550 21,540 21,540 8
2019/07/09 21,620 21,670 21,520 21,540 96
2019/07/08 21,660 21,660 21,490 21,520 441
2019/07/05 21,670 21,720 21,670 21,720 43
2019/07/04 21,730 21,740 21,680 21,680 257
2019/07/03 21,950 21,950 21,800 21,840 2,711
2019/07/02 21,920 22,000 21,920 21,960 288
2019/07/01 21,890 21,990 21,820 21,970 2,778
2019/06/28 21,510 21,510 21,460 21,460 66
2019/06/27 21,550 21,550 21,540 21,540 14
2019/06/26 21,330 21,350 21,270 21,340 1,281
2019/06/25 21,510 21,510 21,350 21,350 1,095
2019/06/24 21,470 21,490 21,410 21,490 80
2019/06/21 21,640 21,650 21,440 21,470 137
2019/06/20 21,620 21,690 21,590 21,650 113
2019/06/19 21,510 21,570 21,510 21,570 129
2019/06/18 21,200 21,200 21,130 21,130 19
2019/06/17 21,300 21,360 21,300 21,360 42
2019/06/14 21,310 21,310 21,310 21,310 5
2019/06/13 21,290 21,290 21,200 21,220 15
2019/06/12 21,420 21,420 21,360 21,360 32
2019/06/11 21,420 21,420 21,420 21,420 2
2019/06/10 21,400 21,400 21,290 21,340 3,561
2019/06/07 21,050 21,100 21,050 21,100 22
2019/06/06 20,980 21,000 20,970 20,990 36
2019/06/05 20,980 20,990 20,910 20,990 77
2019/06/04 20,600 20,600 20,490 20,590 118
2019/06/03 20,540 20,620 20,540 20,600 515
2019/05/31 21,060 21,060 20,790 20,790 4,706
2019/05/30 21,060 21,190 21,010 21,190 6,242
2019/05/29 21,150 21,220 21,150 21,200 1,531
2019/05/28 21,470 21,490 21,460 21,460 197
2019/05/27 21,390 21,390 21,390 21,390 6
2019/05/24 21,210 21,300 21,130 21,280 1,923
2019/05/23 21,400 21,400 21,320 21,350 2,015
2019/05/22 21,550 21,550 21,490 21,490 2
2019/05/21 21,430 21,490 21,430 21,470 56
2019/05/20 21,530 21,630 21,510 21,530 22,302
2019/05/17 21,420 21,590 21,420 21,470 111
2019/05/16 21,380 21,380 21,180 21,230 49
2019/05/15 21,300 21,400 21,260 21,400 8,460
2019/05/14 21,010 21,280 20,960 21,280 153
2019/05/13 21,340 21,480 21,340 21,400 705
2019/05/10 21,700 21,790 21,410 21,560 1,781
2019/05/09 21,730 21,730 21,560 21,630 6,494
2019/05/08 21,810 21,820 21,740 21,800 6,372
2019/05/07 22,350 22,360 22,110 22,130 6,090
2019/04/26 22,370 22,470 22,320 22,470 4,149
2019/04/25 22,370 22,540 22,370 22,540 5,945
2019/04/24 22,540 22,540 22,380 22,390 82
2019/04/23 22,430 22,470 22,340 22,450 36
2019/04/22 22,390 22,440 22,390 22,440 74
2019/04/19 22,420 22,420 22,380 22,390 15
2019/04/18 22,440 22,440 22,280 22,280 4,390
2019/04/17 22,470 22,500 22,450 22,470 1,161
2019/04/16 22,320 22,440 22,320 22,420 57
2019/04/15 22,220 22,400 22,220 22,370 906
2019/04/12 21,930 22,050 21,930 22,050 248
2019/04/11 21,850 21,900 21,840 21,890 18
2019/04/10 21,780 21,880 21,780 21,880 11
2019/04/09 21,950 21,990 21,880 21,970 1,401
2019/04/08 22,060 22,090 21,950 21,950 25
2019/04/05 21,940 22,020 21,940 21,980 390
2019/04/04 21,870 21,950 21,860 21,910 4,350
2019/04/03 21,790 21,910 21,790 21,910 759
2019/04/02 21,950 21,950 21,700 21,700 82
2019/04/01 21,740 21,840 21,700 21,700 941
2019/03/29 21,430 21,430 21,380 21,400 24
2019/03/28 21,380 21,380 21,180 21,230 661
2019/03/27 21,450 21,520 21,440 21,520 2,031
2019/03/26 21,200 21,460 21,200 21,420 170
2019/03/25 21,210 21,210 20,920 20,970 751
2019/03/22 21,640 21,650 21,530 21,560 1,726
2019/03/20 21,630 21,630 21,610 21,610 6
2019/03/19 21,560 21,600 21,470 21,600 53
2019/03/18 21,600 21,610 21,550 21,610 55
2019/03/15 21,500 21,530 21,480 21,510 330
2019/03/14 21,510 21,530 21,320 21,320 119
2019/03/13 21,450 21,450 21,240 21,300 245
2019/03/12 21,430 21,570 21,430 21,510 74
2019/03/11 21,100 21,140 21,100 21,120 454
2019/03/08 21,310 21,310 21,010 21,010 1,156
2019/03/07 21,470 21,490 21,440 21,440 31
2019/03/06 21,690 21,690 21,590 21,610 462
2019/03/05 21,750 21,800 21,720 21,760 35
2019/03/04 21,830 21,890 21,820 21,850 4,233
2019/03/01 21,500 21,660 21,500 21,630 836
2019/02/28 21,750 21,750 21,420 21,430 310
2019/02/27 21,590 21,610 21,570 21,610 389
2019/02/26 21,590 21,620 21,440 21,530 2,304
2019/02/25 21,540 21,560 21,540 21,540 88
2019/02/22 21,380 21,450 21,370 21,440 543
2019/02/21 21,400 21,540 21,400 21,520 862
2019/02/20 21,360 21,500 21,320 21,430 1,690
2019/02/19 21,290 21,350 21,290 21,340 637
2019/02/18 21,280 21,310 21,250 21,310 185
2019/02/15 20,860 20,930 20,850 20,890 488
2019/02/14 21,170 21,210 21,140 21,140 282
2019/02/13 21,040 21,200 21,020 21,150 653
2019/02/12 20,770 20,890 20,510 20,890 562
2019/02/08 20,490 20,490 20,340 20,340 379
2019/02/07 20,920 20,920 20,690 20,760 142
2019/02/06 20,930 20,930 20,880 20,880 455
2019/02/05 20,990 21,000 20,850 20,870 96
2019/02/04 20,830 20,890 20,830 20,880 595
2019/02/01 20,800 20,900 20,760 20,760 891
2019/01/31 20,890 20,890 20,770 20,770 496
2019/01/30 20,730 20,730 20,590 20,600 440
2019/01/29 20,560 20,670 20,420 20,650 547
2019/01/28 20,980 20,980 20,640 20,660 118
2019/01/25 20,710 20,810 20,710 20,810 264
2019/01/24 20,550 20,590 20,550 20,590 105
2019/01/23 20,460 20,650 20,460 20,620 17
2019/01/22 20,800 20,800 20,590 20,610 217
2019/01/21 20,890 20,890 20,700 20,740 862
2019/01/18 20,480 20,690 20,480 20,670 421
2019/01/17 20,420 20,420 20,390 20,390 105
2019/01/16 20,600 20,600 20,430 20,440 762
2019/01/15 20,480 20,570 20,480 20,570 127
2019/01/11 20,350 20,390 20,350 20,390 14
2019/01/10 20,440 20,440 20,150 20,150 370
2019/01/09 20,480 20,500 20,450 20,450 24
2019/01/08 20,180 20,330 20,160 20,240 3,319
2019/01/07 20,090 20,260 20,070 20,090 7,217
2019/01/04 19,160 19,540 18,990 19,490 6,925

このページの先頭へ