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 |
---|---|---|---|---|---|---|---|
2011/08/25 | 8,830 | 8,920 | 8,810 | 8,840 | +120 | +1.4% | 491,980 |
2011/08/24 | 8,880 | 8,900 | 8,690 | 8,720 | -80 | -0.9% | 865,640 |
2011/08/23 | 8,760 | 8,820 | 8,700 | 8,800 | +110 | +1.3% | 903,070 |
2011/08/22 | 8,770 | 8,830 | 8,690 | 8,690 | -100 | -1.1% | 344,040 |
2011/08/19 | 8,830 | 8,870 | 8,770 | 8,790 | -220 | -2.4% | 554,810 |
2011/08/18 | 9,120 | 9,120 | 9,000 | 9,010 | -130 | -1.4% | 667,820 |
2011/08/17 | 9,110 | 9,160 | 9,080 | 9,140 | -20 | -0.2% | 464,700 |
2011/08/16 | 9,200 | 9,230 | 9,140 | 9,160 | +10 | +0.1% | 544,220 |
2011/08/15 | 9,170 | 9,190 | 9,100 | 9,150 | +130 | +1.4% | 109,370 |
2011/08/12 | 9,160 | 9,170 | 9,000 | 9,020 | -20 | -0.2% | 702,850 |
2011/08/11 | 8,900 | 9,060 | 8,900 | 9,040 | -60 | -0.7% | 1,558,860 |
2011/08/10 | 9,240 | 9,240 | 9,090 | 9,100 | +70 | +0.8% | 354,050 |
2011/08/09 | 8,890 | 9,040 | 8,730 | 9,030 | -160 | -1.7% | 1,143,240 |
2011/08/08 | 9,240 | 9,290 | 9,140 | 9,190 | -200 | -2.1% | 675,580 |
2011/08/05 | 9,360 | 9,420 | 9,330 | 9,390 | -340 | -3.5% | 691,890 |
2011/08/04 | 9,770 | 9,840 | 9,700 | 9,730 | +20 | +0.2% | 404,950 |
2011/08/03 | 9,780 | 9,780 | 9,690 | 9,710 | -220 | -2.2% | 314,930 |
2011/08/02 | 9,950 | 9,960 | 9,900 | 9,930 | -130 | -1.3% | 183,500 |
2011/08/01 | 10,010 | 10,120 | 10,000 | 10,060 | +130 | +1.3% | 170,070 |
2011/07/29 | 9,980 | 10,000 | 9,910 | 9,930 | -50 | -0.5% | 145,030 |
2011/07/28 | 10,010 | 10,030 | 9,940 | 9,980 | -160 | -1.6% | 467,490 |
2011/07/27 | 10,150 | 10,150 | 10,110 | 10,140 | -50 | -0.5% | 112,360 |
2011/07/26 | 10,170 | 10,220 | 10,130 | 10,190 | +50 | +0.5% | 144,470 |
2011/07/25 | 10,180 | 10,180 | 10,120 | 10,140 | -80 | -0.8% | 169,150 |
2011/07/22 | 10,190 | 10,240 | 10,160 | 10,220 | +130 | +1.3% | 362,640 |
2011/07/21 | 10,120 | 10,120 | 10,060 | 10,090 | +10 | +0.1% | 110,390 |
2011/07/20 | 10,110 | 10,130 | 10,070 | 10,080 | +90 | +0.9% | 218,240 |
2011/07/19 | 10,020 | 10,030 | 9,980 | 9,990 | -70 | -0.7% | 140,320 |
2011/07/15 | 10,020 | 10,070 | 10,010 | 10,060 | +30 | +0.3% | 86,410 |
2011/07/14 | 10,030 | 10,080 | 9,970 | 10,030 | -30 | -0.3% | 282,530 |
2011/07/13 | 9,980 | 10,070 | 9,970 | 10,060 | +40 | +0.4% | 197,830 |
2011/07/12 | 10,040 | 10,060 | 9,990 | 10,020 | -140 | -1.4% | 217,370 |
2011/07/11 | 10,160 | 10,200 | 10,140 | 10,160 | -70 | -0.7% | 247,880 |
2011/07/08 | 10,250 | 10,280 | 10,210 | 10,230 | +70 | +0.7% | 211,690 |
2011/07/07 | 10,140 | 10,190 | 10,110 | 10,160 | -10 | -0.1% | 134,100 |
2011/07/06 | 10,080 | 10,170 | 10,050 | 10,170 | -50 | -0.5% | 172,350 |
2011/07/05 | 10,210 | 10,220 | 10,180 | 10,220 | +30 | +0.3% | 110,250 |
2011/07/04 | 10,210 | 10,240 | 10,180 | 10,190 | +80 | +0.8% | 216,300 |
2011/07/01 | 10,110 | 10,140 | 10,080 | 10,110 | +50 | +0.5% | 131,680 |
2011/06/30 | 10,080 | 10,090 | 10,020 | 10,060 | +50 | +0.5% | 161,060 |
2011/06/29 | 10,000 | 10,030 | 9,970 | 10,010 | +130 | +1.3% | 221,510 |
2011/06/28 | 9,910 | 9,940 | 9,870 | 9,880 | +60 | +0.6% | 552,930 |
2011/06/27 | 9,860 | 9,860 | 9,800 | 9,820 | -90 | -0.9% | 198,520 |
2011/06/24 | 9,860 | 9,920 | 9,830 | 9,910 | +80 | +0.8% | 264,090 |
2011/06/23 | 9,790 | 9,880 | 9,780 | 9,830 | -30 | -0.3% | 254,400 |
2011/06/22 | 9,750 | 9,880 | 9,750 | 9,860 | +190 | +2% | 717,680 |
2011/06/21 | 9,650 | 9,670 | 9,610 | 9,670 | +90 | +0.9% | 288,310 |
2011/06/20 | 9,620 | 9,640 | 9,570 | 9,580 | ±0 | ±0% | 293,630 |
2011/06/17 | 9,670 | 9,680 | 9,540 | 9,580 | -50 | -0.5% | 394,420 |
2011/06/16 | 9,720 | 9,720 | 9,630 | 9,630 | -170 | -1.7% | 428,550 |
3301~
3350
件表示中 / 3645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