上場インデックスファンド225(1330) 東証ETF・ETN 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/26 27,110.0 27,400.0 27,090.0 27,400.0 23,850
2020/11/25 27,380.0 27,550.0 27,090.0 27,110.0 101,590
2020/11/24 26,780.0 27,090.0 26,780.0 27,000.0 75,760
2020/11/20 26,290.0 26,360.0 26,230.0 26,350.0 53,680
2020/11/19 26,440.0 26,470.0 26,290.0 26,410.0 61,790
2020/11/18 26,710.0 26,720.0 26,470.0 26,570.0 52,420
2020/11/17 26,940.0 26,940.0 26,690.0 26,840.0 73,870
2020/11/16 26,530.0 26,750.0 26,490.0 26,750.0 80,200
2020/11/13 26,250.0 26,270.0 26,020.0 26,190.0 40,470
2020/11/12 26,270.0 26,400.0 26,130.0 26,320.0 49,070
2020/11/11 25,980.0 26,210.0 25,950.0 26,180.0 78,560
2020/11/10 26,050.0 26,110.0 25,620.0 25,700.0 86,600
2020/11/09 25,340.0 25,760.0 25,330.0 25,650.0 72,680
2020/11/06 24,890.0 25,160.0 24,860.0 25,110.0 58,860
2020/11/05 24,660.0 24,950.0 24,640.0 24,930.0 111,130
2020/11/04 24,540.0 24,560.0 24,290.0 24,480.0 83,220
2020/11/02 23,850.0 24,100.0 23,850.0 24,050.0 61,590
2020/10/30 24,040.0 24,040.0 23,680.0 23,720.0 95,180
2020/10/29 23,910.0 24,100.0 23,890.0 24,060.0 54,160
2020/10/28 24,120.0 24,190.0 24,080.0 24,170.0 37,500
2020/10/27 24,130.0 24,220.0 24,000.0 24,210.0 61,400
2020/10/26 24,280.0 24,310.0 24,220.0 24,230.0 27,980
2020/10/23 24,310.0 24,330.0 24,220.0 24,270.0 36,190
2020/10/22 24,290.0 24,290.0 24,190.0 24,230.0 30,150
2020/10/21 24,370.0 24,450.0 24,350.0 24,390.0 22,450
2020/10/20 24,350.0 24,420.0 24,270.0 24,310.0 21,950
2020/10/19 24,290.0 24,460.0 24,290.0 24,420.0 59,510
2020/10/16 24,260.0 24,280.0 24,130.0 24,180.0 26,130
2020/10/15 24,300.0 24,330.0 24,210.0 24,250.0 43,180
2020/10/14 24,290.0 24,410.0 24,270.0 24,370.0 23,160
2020/10/13 24,390.0 24,400.0 24,250.0 24,330.0 28,340
2020/10/12 24,330.0 24,330.0 24,260.0 24,320.0 20,660
2020/10/09 24,470.0 24,480.0 24,300.0 24,360.0 34,390
2020/10/08 24,250.0 24,460.0 24,220.0 24,380.0 79,640
2020/10/07 24,020.0 24,170.0 24,020.0 24,170.0 20,850
2020/10/06 24,160.0 24,180.0 24,070.0 24,180.0 23,650
2020/10/05 24,000.0 24,110.0 24,000.0 24,040.0 20,620
2020/10/02 24,070.0 24,100.0 23,690.0 23,770.0 39,530
2020/10/01 23,910.0 23,910.0 23,910.0 23,910.0 -
2020/09/30 24,230.0 24,270.0 23,910.0 23,910.0 44,550
2020/09/29 24,140.0 24,360.0 24,080.0 24,280.0 52,100
2020/09/28 23,980.0 24,090.0 23,900.0 24,070.0 37,660
2020/09/25 23,830.0 23,880.0 23,750.0 23,820.0 54,590
2020/09/24 23,780.0 23,820.0 23,620.0 23,680.0 171,370
2020/09/23 23,830.0 23,960.0 23,750.0 23,960.0 122,050
2020/09/18 23,940.0 23,990.0 23,890.0 23,960.0 99,480
2020/09/17 24,000.0 24,040.0 23,870.0 23,910.0 37,530
2020/09/16 24,040.0 24,100.0 24,000.0 24,070.0 51,890
2020/09/15 24,070.0 24,080.0 23,960.0 24,050.0 77,010
2020/09/14 24,110.0 24,190.0 24,110.0 24,170.0 89,030