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 |