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

上場インデックスファンド日経225(ミニ)(1578)の株価時系列情報

上場インデックスファンド日経225(ミニ)(1578)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
2022/12/30 2,148 2,148 2,100 2,101 2,840
2022/12/29 2,097 2,103 2,089 2,103 25,016
2022/12/28 2,115 2,119 2,105 2,119 1,487
2022/12/27 2,133 2,139 2,126 2,126 395
2022/12/26 2,114 2,123 2,114 2,119 4,106
2022/12/23 2,108 2,112 2,098 2,108 3,747
2022/12/22 2,139 2,139 2,122 2,129 562
2022/12/21 2,135 2,138 2,111 2,120 6,440
2022/12/20 2,189 2,196 2,124 2,133 18,747
2022/12/19 2,194 2,199 2,185 2,190 6,069
2022/12/16 2,225 2,227 2,210 2,214 9,661
2022/12/15 2,253 2,262 2,250 2,253 317
2022/12/14 2,255 2,266 2,252 2,265 284
2022/12/13 2,257 2,258 2,244 2,245 3,318
2022/12/12 2,225 2,239 2,225 2,239 835
2022/12/09 2,224 2,247 2,224 2,241 921
2022/12/08 2,221 2,221 2,204 2,215 3,645
2022/12/07 2,226 2,233 2,225 2,226 3,943
2022/12/06 2,236 2,245 2,230 2,244 139
2022/12/05 2,231 2,237 2,226 2,234 247
2022/12/02 2,250 2,250 2,224 2,234 6,855
2022/12/01 2,285 2,287 2,269 2,270 1,672
2022/11/30 2,245 2,249 2,235 2,249 864
2022/11/29 2,253 2,256 2,244 2,252 1,395
2022/11/28 2,280 2,280 2,259 2,260 959
2022/11/25 2,281 2,281 2,271 2,275 40
2022/11/24 2,280 2,290 2,280 2,281 888
2022/11/22 2,254 2,266 2,254 2,262 351
2022/11/21 2,250 2,250 2,238 2,245 136
2022/11/18 2,252 2,252 2,242 2,242 193
2022/11/17 2,241 2,250 2,241 2,247 29
2022/11/16 2,250 2,255 2,229 2,255 88
2022/11/15 2,245 2,254 2,244 2,250 602
2022/11/14 2,263 2,268 2,250 2,250 1,049
2022/11/11 2,256 2,275 2,256 2,272 14,188
2022/11/10 2,207 2,207 2,200 2,206 1,983
2022/11/09 2,243 2,245 2,225 2,230 996
2022/11/08 2,225 2,245 2,225 2,241 16,209
2022/11/07 2,204 2,217 2,200 2,211 800
2022/11/04 2,192 2,192 2,172 2,186 3,456
2022/11/02 2,220 2,230 2,216 2,222 449
2022/11/01 2,217 2,224 2,213 2,222 833
2022/10/31 2,207 2,217 2,204 2,217 1,564
2022/10/28 2,174 2,190 2,168 2,180 1,074
2022/10/27 2,201 2,205 2,197 2,199 222
2022/10/26 2,205 2,216 2,204 2,204 1,801
2022/10/25 2,186 2,196 2,179 2,189 4,216
2022/10/24 2,187 2,192 2,168 2,171 3,504
2022/10/21 2,167 2,167 2,160 2,162 1,418
2022/10/20 2,165 2,176 2,160 2,173 2,238
2022/10/19 2,189 2,197 2,186 2,189 2,992
2022/10/18 2,191 2,191 2,166 2,183 7,373
2022/10/17 2,152 2,154 2,142 2,154 360
2022/10/14 2,153 2,183 2,150 2,180 8,065
2022/10/13 2,124 2,124 2,106 2,106 1,690
2022/10/12 2,116 2,127 2,115 2,124 1,383
2022/10/11 2,146 2,146 2,120 2,124 4,598
2022/10/07 2,162 2,186 2,162 2,181 2,355
2022/10/06 2,179 2,201 2,179 2,198 1,666
2022/10/05 2,187 2,187 2,163 2,181 3,916
2022/10/04 2,149 2,169 2,141 2,169 7,712
2022/10/03 2,079 2,107 2,066 2,104 1,075
2022/09/30 2,113 2,113 2,080 2,090 7,680
2022/09/29 2,128 2,130 2,109 2,126 1,603
2022/09/28 2,113 2,117 2,066 2,084 7,191
2022/09/27 2,135 2,135 2,117 2,123 834
2022/09/26 2,138 2,138 2,108 2,110 10,365
2022/09/22 2,173 2,173 2,148 2,169 5,461
2022/09/21 2,189 2,192 2,177 2,178 4,518
2022/09/20 2,215 2,225 2,205 2,210 626
2022/09/16 2,203 2,208 2,195 2,201 4,270
2022/09/15 2,224 2,231 2,217 2,220 452
2022/09/14 2,218 2,236 2,215 2,220 4,571
2022/09/13 2,279 2,283 2,276 2,279 980
2022/09/12 2,271 2,278 2,253 2,270 2,486
2022/09/09 2,234 2,253 2,234 2,248 4,827
2022/09/08 2,209 2,236 2,209 2,233 1,442
2022/09/07 2,210 2,210 2,175 2,188 3,558
2022/09/06 2,204 2,215 2,198 2,202 380
2022/09/05 2,199 2,204 2,194 2,203 1,340
2022/09/02 2,210 2,210 2,199 2,206 435
2022/09/01 2,217 2,218 2,200 2,210 4,219
2022/08/31 2,225 2,240 2,224 2,239 3,807
2022/08/30 2,239 2,250 2,234 2,249 473
2022/08/29 2,226 2,230 2,214 2,222 8,021
2022/08/26 2,283 2,294 2,278 2,278 1,536
2022/08/25 2,265 2,272 2,263 2,271 1,272
2022/08/24 2,270 2,274 2,254 2,260 1,164
2022/08/23 2,275 2,275 2,263 2,265 1,204
2022/08/22 2,281 2,298 2,276 2,289 2,330
2022/08/19 2,317 2,320 2,301 2,303 1,694
2022/08/18 2,309 2,312 2,300 2,307 1,314
2022/08/17 2,306 2,329 2,306 2,328 5,397
2022/08/16 2,300 2,305 2,290 2,298 5,107
2022/08/15 2,284 2,301 2,284 2,300 2,918
2022/08/12 2,245 2,274 2,243 2,272 15,935
2022/08/10 2,221 2,221 2,211 2,215 693
2022/08/09 2,240 2,245 2,228 2,230 324
2022/08/08 2,238 2,255 2,238 2,249 2,282
2022/08/05 2,224 2,246 2,224 2,243 1,198
2022/08/04 2,227 2,232 2,218 2,225 1,133
2022/08/03 2,208 2,217 2,204 2,208 597
2022/08/02 2,221 2,221 2,195 2,203 881
2022/08/01 2,218 2,230 2,212 2,228 874
2022/07/29 2,224 2,230 2,207 2,216 929
2022/07/28 2,230 2,236 2,206 2,217 2,668
2022/07/27 2,194 2,214 2,194 2,210 1,272
2022/07/26 2,202 2,208 2,197 2,198 1,585
2022/07/25 2,205 2,216 2,205 2,208 966
2022/07/22 2,216 2,225 2,210 2,225 2,702
2022/07/21 2,197 2,212 2,194 2,212 2,023
2022/07/20 2,182 2,203 2,178 2,203 4,633
2022/07/19 2,149 2,154 2,140 2,146 900
2022/07/15 2,133 2,139 2,115 2,134 2,594
2022/07/14 2,114 2,128 2,098 2,121 1,081
2022/07/13 2,105 2,115 2,104 2,107 280
2022/07/12 2,127 2,127 2,091 2,102 2,579
2022/07/11 2,147 2,154 2,129 2,136 1,995
2022/07/08 2,121 2,221 2,118 2,118 1,467
2022/07/07 2,097 2,122 2,083 2,107 1,552
2022/07/06 2,094 2,117 2,090 2,111 1,171
2022/07/05 2,118 2,126 2,110 2,115 579
2022/07/04 2,095 2,105 2,081 2,096 2,104
2022/07/01 2,120 2,129 2,075 2,096 3,922
2022/06/30 2,142 2,142 2,112 2,115 2,200
2022/06/29 2,150 2,150 2,135 2,150 1,802
2022/06/28 2,147 2,163 2,147 2,163 442
2022/06/27 2,147 2,157 2,134 2,149 4,364
2022/06/24 2,100 2,122 2,096 2,121 1,153
2022/06/23 2,093 2,114 2,087 2,096 368
2022/06/22 2,120 2,120 2,093 2,098 1,464
2022/06/21 2,089 2,120 2,085 2,104 1,765
2022/06/20 2,096 2,096 2,048 2,068 3,778
2022/06/17 2,060 2,097 2,060 2,096 3,367
2022/06/16 2,149 2,158 2,119 2,122 515
2022/06/15 2,134 2,134 2,111 2,126 3,986
2022/06/14 2,133 2,150 2,110 2,150 5,889
2022/06/13 2,160 2,185 2,156 2,180 2,260
2022/06/10 2,238 2,240 2,227 2,227 318
2022/06/09 2,250 2,272 2,246 2,246 442
2022/06/08 2,240 2,262 2,240 2,259 1,085
2022/06/07 2,243 2,246 2,225 2,240 1,187
2022/06/06 2,208 2,240 2,205 2,239 1,171
2022/06/03 2,222 2,225 2,211 2,222 1,235
2022/06/02 2,196 2,200 2,181 2,195 403
2022/06/01 2,196 2,203 2,189 2,197 221
2022/05/31 2,192 2,200 2,180 2,187 1,172
2022/05/30 2,173 2,198 2,165 2,191 1,489
2022/05/27 2,163 2,163 2,140 2,143 1,299
2022/05/26 2,139 2,163 2,129 2,129 582
2022/05/25 2,142 2,145 2,131 2,136 490
2022/05/24 2,161 2,163 2,138 2,142 645
2022/05/23 2,160 2,178 2,148 2,164 560
2022/05/20 2,122 2,143 2,120 2,141 752
2022/05/19 2,094 2,122 2,094 2,116 2,092
2022/05/18 2,151 2,171 2,141 2,141 736
2022/05/17 2,129 2,139 2,120 2,134 590
2022/05/16 2,148 2,153 2,120 2,126 893
2022/05/13 2,064 2,120 2,064 2,115 922
2022/05/12 2,076 2,087 2,059 2,061 2,793
2022/05/11 2,089 2,104 2,085 2,100 36
2022/05/10 2,094 2,114 2,066 2,098 2,529
2022/05/09 2,140 2,145 2,109 2,110 1,341
2022/05/06 2,144 2,168 2,129 2,163 595
2022/05/02 2,125 2,158 2,125 2,144 463
2022/04/28 2,117 2,150 2,111 2,133 2,567
2022/04/27 2,100 2,118 2,088 2,110 4,465
2022/04/26 2,143 2,147 2,131 2,136 120
2022/04/25 2,131 2,145 2,122 2,130 904
2022/04/22 2,173 2,179 2,153 2,169 837
2022/04/21 2,184 2,209 2,180 2,204 925
2022/04/20 2,179 2,191 2,166 2,179 450
2022/04/19 2,173 2,173 2,143 2,160 363
2022/04/18 2,148 2,150 2,128 2,144 886
2022/04/15 2,153 2,176 2,146 2,169 204
2022/04/14 2,155 2,180 2,155 2,174 499
2022/04/13 2,117 2,154 2,116 2,147 289
2022/04/12 2,130 2,139 2,105 2,108 1,250
2022/04/11 2,150 2,162 2,140 2,147 589
2022/04/08 2,175 2,177 2,146 2,159 719
2022/04/07 2,162 2,165 2,149 2,150 710
2022/04/06 2,204 2,209 2,177 2,190 340
2022/04/05 2,221 2,238 2,215 2,220 326
2022/04/04 2,217 2,222 2,210 2,219 243
2022/04/01 2,208 2,222 2,191 2,215 565
2022/03/31 2,215 2,249 2,211 2,211 800
2022/03/30 2,252 2,260 2,217 2,241 479
2022/03/29 2,225 2,240 2,223 2,224 713
2022/03/28 2,231 2,232 2,210 2,220 648
2022/03/25 2,235 2,249 2,218 2,218 1,018
2022/03/24 2,197 2,229 2,193 2,229 715
2022/03/23 2,201 2,225 2,193 2,210 3,705
2022/03/22 2,159 2,166 2,150 2,164 939
2022/03/18 2,116 2,131 2,106 2,129 1,587
2022/03/17 2,097 2,128 2,094 2,119 4,854
2022/03/16 2,032 2,049 2,022 2,047 2,659
2022/03/15 2,004 2,019 1,998 1,998 285
2022/03/14 2,013 2,035 2,008 2,009 710
2022/03/11 2,037 2,037 1,983 2,001 688
2022/03/10 2,019 2,041 2,015 2,024 3,074
2022/03/09 1,974 1,990 1,961 1,964 8,294
2022/03/08 1,985 2,009 1,966 1,966 2,789
2022/03/07 2,046 2,046 1,990 2,002 7,520
2022/03/04 2,100 2,100 2,050 2,066 11,582
2022/03/03 2,116 2,121 2,105 2,114 1,351
2022/03/02 2,104 2,116 2,093 2,096 2,875
2022/03/01 2,130 2,142 2,130 2,133 1,871
2022/02/28 2,097 2,115 2,088 2,115 5,855
2022/02/25 2,083 2,102 2,082 2,102 2,110
2022/02/24 2,100 2,152 2,046 2,069 5,601
2022/02/22 2,108 2,139 2,086 2,139 2,282
2022/02/21 2,111 2,156 2,109 2,142 1,430
2022/02/18 2,131 2,199 2,129 2,199 1,352
2022/02/17 2,178 2,178 2,153 2,161 668
2022/02/16 2,173 2,181 2,172 2,178 1,220
2022/02/15 2,170 2,170 2,125 2,141 1,126
2022/02/14 2,148 2,170 2,141 2,170 2,186
2022/02/10 2,213 2,213 2,191 2,198 925
2022/02/09 2,182 2,193 2,177 2,193 821
2022/02/08 2,172 2,180 2,165 2,165 322
2022/02/07 2,175 2,175 2,154 2,172 1,157
2022/02/04 2,156 2,180 2,151 2,175 128
2022/02/03 2,163 2,170 2,160 2,164 761
2022/02/02 2,166 2,189 2,166 2,187 1,259
2022/02/01 2,166 2,176 2,146 2,148 1,820
2022/01/31 2,130 2,154 2,110 2,150 330
2022/01/28 2,126 2,126 2,092 2,126 6,436
2022/01/27 2,168 2,168 2,071 2,093 6,342
2022/01/26 2,165 2,166 2,134 2,165 909
2022/01/25 2,183 2,183 2,134 2,152 1,630
2022/01/24 2,171 2,193 2,162 2,188 607
2022/01/21 2,169 2,192 2,156 2,188 6,362
2022/01/20 2,181 2,213 2,163 2,205 1,865
2022/01/19 2,210 2,213 2,171 2,204 5,366
2022/01/18 2,258 2,276 2,232 2,241 870
2022/01/17 2,253 2,287 2,229 2,248 576
2022/01/14 2,249 2,249 2,216 2,232 4,278
2022/01/13 2,277 2,277 2,260 2,260 184
2022/01/12 2,262 2,287 2,262 2,283 828
2022/01/11 2,251 2,260 2,231 2,260 805
2022/01/07 2,281 2,287 2,247 2,258 575
2022/01/06 2,304 2,311 2,261 2,265 2,069
2022/01/05 2,350 2,355 2,345 2,354 1,527
2022/01/04 2,330 2,351 2,325 2,347 1,959

このページの先頭へ