上場インデックスファンド225の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/05/12 | 30,410 | 30,750 | 30,410 | 30,740 | +280 | +0.9% | 41,210 |
2023/05/11 | 30,400 | 30,470 | 30,330 | 30,460 | +10 | ±0% | 15,640 |
2023/05/10 | 30,560 | 30,560 | 30,400 | 30,450 | -110 | -0.4% | 39,760 |
2023/05/09 | 30,340 | 30,580 | 30,330 | 30,560 | +280 | +0.9% | 28,120 |
2023/05/08 | 30,400 | 30,460 | 30,250 | 30,280 | -190 | -0.6% | 20,640 |
2023/05/02 | 30,560 | 30,590 | 30,410 | 30,470 | +30 | +0.1% | 48,760 |
2023/05/01 | 30,350 | 30,470 | 30,340 | 30,440 | +260 | +0.9% | 32,530 |
2023/04/28 | 29,980 | 30,180 | 29,800 | 30,180 | +450 | +1.5% | 68,520 |
2023/04/27 | 29,605 | 29,750 | 29,525 | 29,730 | +20 | +0.1% | 21,830 |
2023/04/26 | 29,770 | 29,845 | 29,610 | 29,710 | -215 | -0.7% | 19,480 |
2023/04/25 | 29,995 | 30,100 | 29,905 | 29,925 | +60 | +0.2% | 26,300 |
2023/04/24 | 29,935 | 29,980 | 29,865 | 29,865 | -10 | ±0% | 18,080 |
2023/04/21 | 29,855 | 30,080 | 29,830 | 29,875 | -60 | -0.2% | 39,840 |
2023/04/20 | 29,770 | 29,995 | 29,735 | 29,935 | +35 | +0.1% | 21,580 |
2023/04/19 | 29,930 | 29,975 | 29,825 | 29,900 | -60 | -0.2% | 17,270 |
2023/04/18 | 29,840 | 29,995 | 29,820 | 29,960 | +135 | +0.5% | 22,790 |
2023/04/17 | 29,845 | 29,895 | 29,705 | 29,825 | +40 | +0.1% | 16,520 |
2023/04/14 | 29,665 | 29,800 | 29,640 | 29,785 | +365 | +1.2% | 88,710 |
2023/04/13 | 29,225 | 29,440 | 29,220 | 29,420 | +45 | +0.2% | 16,330 |
2023/04/12 | 29,290 | 29,395 | 29,260 | 29,375 | +180 | +0.6% | 31,790 |
2023/04/11 | 29,135 | 29,345 | 29,115 | 29,195 | +300 | +1% | 24,650 |
2023/04/10 | 28,925 | 29,000 | 28,850 | 28,895 | +135 | +0.5% | 16,150 |
2023/04/07 | 28,795 | 28,835 | 28,705 | 28,760 | +25 | +0.1% | 23,410 |
2023/04/06 | 28,885 | 28,885 | 28,680 | 28,735 | -360 | -1.2% | 27,760 |
2023/04/05 | 29,380 | 29,420 | 29,055 | 29,095 | -460 | -1.6% | 34,140 |
2023/04/04 | 29,465 | 29,560 | 29,420 | 29,555 | +85 | +0.3% | 25,100 |
2023/04/03 | 29,480 | 29,530 | 29,395 | 29,470 | +150 | +0.5% | 53,620 |
2023/03/31 | 29,235 | 29,385 | 29,235 | 29,320 | +300 | +1% | 32,960 |
2023/03/30 | 29,050 | 29,135 | 28,890 | 29,020 | +155 | +0.5% | 83,010 |
2023/03/29 | 28,515 | 28,865 | 28,510 | 28,865 | +360 | +1.3% | 34,010 |
2023/03/28 | 28,565 | 28,585 | 28,415 | 28,505 | +25 | +0.1% | 21,680 |
2023/03/27 | 28,465 | 28,530 | 28,340 | 28,480 | +125 | +0.4% | 26,100 |
2023/03/24 | 28,335 | 28,365 | 28,240 | 28,355 | -65 | -0.2% | 22,200 |
2023/03/23 | 28,230 | 28,440 | 28,155 | 28,420 | -25 | -0.1% | 19,120 |
2023/03/22 | 28,315 | 28,510 | 28,270 | 28,445 | +500 | +1.8% | 34,600 |
2023/03/20 | 28,250 | 28,350 | 27,920 | 27,945 | -350 | -1.2% | 49,240 |
2023/03/17 | 28,175 | 28,340 | 28,045 | 28,295 | +330 | +1.2% | 46,940 |
2023/03/16 | 27,630 | 28,035 | 27,590 | 27,965 | -235 | -0.8% | 41,640 |
2023/03/15 | 28,450 | 28,450 | 28,080 | 28,200 | +25 | +0.1% | 40,240 |
2023/03/14 | 28,400 | 28,400 | 28,080 | 28,175 | -665 | -2.3% | 90,110 |
2023/03/13 | 28,925 | 28,925 | 28,630 | 28,840 | -305 | -1% | 70,210 |
2023/03/10 | 29,350 | 29,440 | 29,120 | 29,145 | -515 | -1.7% | 52,170 |
2023/03/09 | 29,670 | 29,755 | 29,570 | 29,660 | +200 | +0.7% | 54,230 |
2023/03/08 | 29,260 | 29,490 | 29,255 | 29,460 | +120 | +0.4% | 27,060 |
2023/03/07 | 29,235 | 29,420 | 29,225 | 29,340 | +85 | +0.3% | 35,590 |
2023/03/06 | 29,185 | 29,305 | 29,165 | 29,255 | +320 | +1.1% | 52,410 |
2023/03/03 | 28,695 | 28,970 | 28,645 | 28,935 | +450 | +1.6% | 66,640 |
2023/03/02 | 28,520 | 28,605 | 28,400 | 28,485 | -20 | -0.1% | 23,030 |
2023/03/01 | 28,370 | 28,515 | 28,290 | 28,505 | +100 | +0.4% | 31,270 |
2023/02/28 | 28,500 | 28,575 | 28,385 | 28,405 | -5 | ±0% | 21,790 |
251~
300
件表示中 / 3458件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム