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 |
|---|---|---|---|---|---|---|---|
| 2012/01/30 | 8,950 | 8,990 | 8,920 | 8,940 | -60 | -0.7% | 169,720 |
| 2012/01/27 | 9,000 | 9,030 | 8,960 | 9,000 | +10 | +0.1% | 143,570 |
| 2012/01/26 | 9,050 | 9,050 | 8,980 | 8,990 | -40 | -0.4% | 88,000 |
| 2012/01/25 | 8,990 | 9,060 | 8,960 | 9,030 | +100 | +1.1% | 245,540 |
| 2012/01/24 | 8,950 | 8,970 | 8,910 | 8,930 | +20 | +0.2% | 93,830 |
| 2012/01/23 | 8,910 | 8,940 | 8,900 | 8,910 | -20 | -0.2% | 129,310 |
| 2012/01/20 | 8,890 | 8,940 | 8,870 | 8,930 | +140 | +1.6% | 539,000 |
| 2012/01/19 | 8,750 | 8,820 | 8,740 | 8,790 | +100 | +1.2% | 351,930 |
| 2012/01/18 | 8,600 | 8,740 | 8,580 | 8,690 | +90 | +1% | 261,120 |
| 2012/01/17 | 8,560 | 8,620 | 8,550 | 8,600 | +70 | +0.8% | 152,200 |
| 2012/01/16 | 8,560 | 8,560 | 8,490 | 8,530 | -110 | -1.3% | 169,700 |
| 2012/01/13 | 8,590 | 8,650 | 8,590 | 8,640 | +110 | +1.3% | 172,490 |
| 2012/01/12 | 8,560 | 8,570 | 8,500 | 8,530 | -60 | -0.7% | 69,860 |
| 2012/01/11 | 8,580 | 8,600 | 8,570 | 8,590 | +20 | +0.2% | 120,830 |
| 2012/01/10 | 8,560 | 8,580 | 8,550 | 8,570 | +40 | +0.5% | 120,990 |
| 2012/01/06 | 8,640 | 8,640 | 8,490 | 8,530 | -110 | -1.3% | 196,730 |
| 2012/01/05 | 8,660 | 8,660 | 8,620 | 8,640 | -60 | -0.7% | 95,000 |
| 2012/01/04 | 8,680 | 8,720 | 8,680 | 8,700 | +100 | +1.2% | 155,720 |
| 2011/12/30 | 8,590 | 8,600 | 8,560 | 8,600 | +50 | +0.6% | 125,870 |
| 2011/12/29 | 8,510 | 8,550 | 8,470 | 8,550 | -20 | -0.2% | 85,930 |
| 2011/12/28 | 8,580 | 8,610 | 8,550 | 8,570 | -20 | -0.2% | 60,130 |
| 2011/12/27 | 8,580 | 8,600 | 8,560 | 8,590 | -30 | -0.3% | 98,010 |
| 2011/12/26 | 8,670 | 8,670 | 8,610 | 8,620 | +90 | +1.1% | 1,223,690 |
| 2011/12/22 | 8,570 | 8,570 | 8,520 | 8,530 | -60 | -0.7% | 80,870 |
| 2011/12/21 | 8,600 | 8,610 | 8,570 | 8,590 | +130 | +1.5% | 220,410 |
| 2011/12/20 | 8,460 | 8,490 | 8,450 | 8,460 | +30 | +0.4% | 106,060 |
| 2011/12/19 | 8,500 | 8,500 | 8,410 | 8,430 | -100 | -1.2% | 280,530 |
| 2011/12/16 | 8,550 | 8,570 | 8,530 | 8,530 | +30 | +0.4% | 202,260 |
| 2011/12/15 | 8,580 | 8,580 | 8,500 | 8,500 | -140 | -1.6% | 462,490 |
| 2011/12/14 | 8,650 | 8,670 | 8,620 | 8,640 | -40 | -0.5% | 1,049,530 |
| 2011/12/13 | 8,660 | 8,730 | 8,660 | 8,680 | -110 | -1.3% | 830,010 |
| 2011/12/12 | 8,820 | 8,830 | 8,770 | 8,790 | +100 | +1.2% | 634,200 |
| 2011/12/09 | 8,710 | 8,720 | 8,640 | 8,690 | -110 | -1.3% | 330,350 |
| 2011/12/08 | 8,810 | 8,830 | 8,770 | 8,800 | -50 | -0.6% | 107,370 |
| 2011/12/07 | 8,760 | 8,860 | 8,750 | 8,850 | +130 | +1.5% | 779,290 |
| 2011/12/06 | 8,790 | 8,810 | 8,700 | 8,720 | -120 | -1.4% | 225,330 |
| 2011/12/05 | 8,840 | 8,850 | 8,800 | 8,840 | +60 | +0.7% | 677,060 |
| 2011/12/02 | 8,750 | 8,780 | 8,730 | 8,780 | +60 | +0.7% | 178,310 |
| 2011/12/01 | 8,780 | 8,800 | 8,710 | 8,720 | +160 | +1.9% | 1,006,590 |
| 2011/11/30 | 8,540 | 8,570 | 8,500 | 8,560 | -60 | -0.7% | 743,640 |
| 2011/11/29 | 8,510 | 8,620 | 8,480 | 8,620 | +200 | +2.4% | 1,114,980 |
| 2011/11/28 | 8,420 | 8,460 | 8,390 | 8,420 | +120 | +1.4% | 173,010 |
| 2011/11/25 | 8,280 | 8,330 | 8,270 | 8,300 | +10 | +0.1% | 192,400 |
| 2011/11/24 | 8,320 | 8,350 | 8,290 | 8,290 | -160 | -1.9% | 177,200 |
| 2011/11/22 | 8,400 | 8,490 | 8,390 | 8,450 | -30 | -0.4% | 187,380 |
| 2011/11/21 | 8,500 | 8,510 | 8,480 | 8,480 | -40 | -0.5% | 107,570 |
| 2011/11/18 | 8,510 | 8,540 | 8,500 | 8,520 | -110 | -1.3% | 622,480 |
| 2011/11/17 | 8,570 | 8,630 | 8,530 | 8,630 | +20 | +0.2% | 484,800 |
| 2011/11/16 | 8,690 | 8,710 | 8,590 | 8,610 | -80 | -0.9% | 815,200 |
| 2011/11/15 | 8,700 | 8,730 | 8,670 | 8,690 | -60 | -0.7% | 84,360 |
3251～
3300
件表示中 / 3698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
