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 |
|---|---|---|---|---|---|---|---|
| 2012/08/08 | 9,000 | 9,080 | 8,970 | 8,990 | +80 | +0.9% | 241,560 |
| 2012/08/07 | 8,840 | 8,930 | 8,820 | 8,910 | +80 | +0.9% | 154,900 |
| 2012/08/06 | 8,800 | 8,870 | 8,790 | 8,830 | +170 | +2% | 112,040 |
| 2012/08/03 | 8,660 | 8,670 | 8,630 | 8,660 | -100 | -1.1% | 159,620 |
| 2012/08/02 | 8,770 | 8,810 | 8,760 | 8,760 | ±0 | ±0% | 88,800 |
| 2012/08/01 | 8,720 | 8,760 | 8,690 | 8,760 | -40 | -0.5% | 59,010 |
| 2012/07/31 | 8,710 | 8,850 | 8,700 | 8,800 | +60 | +0.7% | 193,410 |
| 2012/07/30 | 8,770 | 8,790 | 8,700 | 8,740 | +80 | +0.9% | 60,370 |
| 2012/07/27 | 8,670 | 8,680 | 8,620 | 8,660 | +120 | +1.4% | 180,740 |
| 2012/07/26 | 8,520 | 8,560 | 8,470 | 8,540 | +60 | +0.7% | 212,700 |
| 2012/07/25 | 8,520 | 8,540 | 8,440 | 8,480 | -130 | -1.5% | 491,410 |
| 2012/07/24 | 8,600 | 8,630 | 8,550 | 8,610 | +10 | +0.1% | 159,430 |
| 2012/07/23 | 8,700 | 8,710 | 8,600 | 8,600 | -180 | -2.1% | 224,300 |
| 2012/07/20 | 8,890 | 8,900 | 8,770 | 8,780 | -120 | -1.3% | 139,770 |
| 2012/07/19 | 8,910 | 8,950 | 8,890 | 8,900 | +50 | +0.6% | 55,640 |
| 2012/07/18 | 8,910 | 8,910 | 8,830 | 8,850 | -20 | -0.2% | 73,170 |
| 2012/07/17 | 8,840 | 8,920 | 8,830 | 8,870 | +20 | +0.2% | 85,060 |
| 2012/07/13 | 8,810 | 8,860 | 8,800 | 8,850 | +30 | +0.3% | 54,960 |
| 2012/07/12 | 8,970 | 8,970 | 8,820 | 8,820 | -130 | -1.5% | 225,110 |
| 2012/07/11 | 8,930 | 8,960 | 8,910 | 8,950 | -20 | -0.2% | 122,390 |
| 2012/07/10 | 9,040 | 9,080 | 8,970 | 8,970 | -40 | -0.4% | 111,490 |
| 2012/07/09 | 9,050 | 9,070 | 9,000 | 9,010 | -120 | -1.3% | 136,300 |
| 2012/07/06 | 9,180 | 9,200 | 9,080 | 9,130 | -70 | -0.8% | 132,870 |
| 2012/07/05 | 9,200 | 9,250 | 9,180 | 9,200 | -20 | -0.2% | 102,050 |
| 2012/07/04 | 9,240 | 9,260 | 9,210 | 9,220 | -90 | -1% | 219,220 |
| 2012/07/03 | 9,270 | 9,330 | 9,260 | 9,310 | +60 | +0.6% | 116,220 |
| 2012/07/02 | 9,340 | 9,340 | 9,250 | 9,250 | ±0 | ±0% | 132,170 |
| 2012/06/29 | 9,060 | 9,290 | 9,040 | 9,250 | +140 | +1.5% | 367,630 |
| 2012/06/28 | 9,050 | 9,130 | 9,040 | 9,110 | +140 | +1.6% | 142,110 |
| 2012/06/27 | 8,910 | 8,970 | 8,880 | 8,970 | +80 | +0.9% | 76,650 |
| 2012/06/26 | 8,890 | 8,940 | 8,850 | 8,890 | -70 | -0.8% | 113,150 |
| 2012/06/25 | 9,070 | 9,080 | 8,960 | 8,960 | -80 | -0.9% | 94,190 |
| 2012/06/22 | 8,950 | 9,060 | 8,950 | 9,040 | -30 | -0.3% | 147,520 |
| 2012/06/21 | 9,030 | 9,090 | 9,020 | 9,070 | +80 | +0.9% | 148,910 |
| 2012/06/20 | 8,960 | 8,990 | 8,930 | 8,990 | +120 | +1.4% | 87,560 |
| 2012/06/19 | 8,920 | 8,940 | 8,860 | 8,870 | -80 | -0.9% | 86,570 |
| 2012/06/18 | 8,970 | 9,000 | 8,940 | 8,950 | +160 | +1.8% | 211,800 |
| 2012/06/15 | 8,850 | 8,850 | 8,780 | 8,790 | ±0 | ±0% | 246,670 |
| 2012/06/14 | 8,750 | 8,820 | 8,740 | 8,790 | -30 | -0.3% | 56,940 |
| 2012/06/13 | 8,800 | 8,840 | 8,780 | 8,820 | +70 | +0.8% | 115,250 |
| 2012/06/12 | 8,700 | 8,800 | 8,670 | 8,750 | -100 | -1.1% | 166,380 |
| 2012/06/11 | 8,850 | 8,890 | 8,820 | 8,850 | +180 | +2.1% | 156,650 |
| 2012/06/08 | 8,850 | 8,850 | 8,650 | 8,670 | -180 | -2% | 223,670 |
| 2012/06/07 | 8,880 | 8,880 | 8,820 | 8,850 | +90 | +1% | 190,780 |
| 2012/06/06 | 8,670 | 8,770 | 8,630 | 8,760 | +150 | +1.7% | 237,310 |
| 2012/06/05 | 8,550 | 8,610 | 8,530 | 8,610 | +100 | +1.2% | 161,050 |
| 2012/06/04 | 8,490 | 8,510 | 8,460 | 8,510 | -170 | -2% | 349,080 |
| 2012/06/01 | 8,700 | 8,720 | 8,650 | 8,680 | -80 | -0.9% | 135,500 |
| 2012/05/31 | 8,720 | 8,760 | 8,670 | 8,760 | -80 | -0.9% | 288,620 |
| 2012/05/30 | 8,870 | 8,870 | 8,790 | 8,840 | -30 | -0.3% | 177,680 |
3051～
3100
件表示中 / 3630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
