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 |
|---|---|---|---|---|---|---|---|
| 2011/05/25 | 9,720 | 9,730 | 9,640 | 9,640 | -70 | -0.7% | 284,870 |
| 2011/05/24 | 9,650 | 9,720 | 9,630 | 9,710 | +20 | +0.2% | 185,030 |
| 2011/05/23 | 9,770 | 9,770 | 9,660 | 9,690 | -160 | -1.6% | 301,460 |
| 2011/05/20 | 9,850 | 9,900 | 9,830 | 9,850 | ±0 | ±0% | 108,760 |
| 2011/05/19 | 9,930 | 9,960 | 9,830 | 9,850 | -50 | -0.5% | 351,240 |
| 2011/05/18 | 9,850 | 9,920 | 9,810 | 9,900 | +80 | +0.8% | 107,250 |
| 2011/05/17 | 9,750 | 9,830 | 9,740 | 9,820 | +30 | +0.3% | 164,220 |
| 2011/05/16 | 9,820 | 9,840 | 9,780 | 9,790 | -100 | -1% | 212,000 |
| 2011/05/13 | 9,980 | 9,990 | 9,790 | 9,890 | -70 | -0.7% | 485,730 |
| 2011/05/12 | 10,000 | 10,070 | 9,950 | 9,960 | -120 | -1.2% | 152,170 |
| 2011/05/11 | 10,150 | 10,160 | 10,080 | 10,080 | +20 | +0.2% | 145,720 |
| 2011/05/10 | 10,040 | 10,080 | 9,980 | 10,060 | +40 | +0.4% | 121,540 |
| 2011/05/09 | 10,120 | 10,130 | 10,010 | 10,020 | -70 | -0.7% | 96,470 |
| 2011/05/06 | 10,020 | 10,110 | 10,010 | 10,090 | -160 | -1.6% | 144,330 |
| 2011/05/02 | 10,200 | 10,260 | 10,170 | 10,250 | +170 | +1.7% | 290,480 |
| 2011/04/28 | 9,960 | 10,080 | 9,940 | 10,080 | +160 | +1.6% | 268,670 |
| 2011/04/27 | 9,870 | 9,950 | 9,860 | 9,920 | +120 | +1.2% | 167,160 |
| 2011/04/26 | 9,860 | 9,860 | 9,770 | 9,800 | -90 | -0.9% | 167,840 |
| 2011/04/25 | 9,940 | 9,970 | 9,890 | 9,890 | -30 | -0.3% | 107,350 |
| 2011/04/22 | 9,850 | 9,960 | 9,840 | 9,920 | ±0 | ±0% | 139,480 |
| 2011/04/21 | 9,910 | 9,960 | 9,870 | 9,920 | +80 | +0.8% | 916,240 |
| 2011/04/20 | 9,750 | 9,860 | 9,740 | 9,840 | +170 | +1.8% | 861,530 |
| 2011/04/19 | 9,660 | 9,710 | 9,630 | 9,670 | -120 | -1.2% | 497,030 |
| 2011/04/18 | 9,820 | 9,830 | 9,770 | 9,790 | -30 | -0.3% | 195,240 |
| 2011/04/15 | 9,870 | 9,870 | 9,810 | 9,820 | -50 | -0.5% | 273,230 |
| 2011/04/14 | 9,810 | 9,910 | 9,780 | 9,870 | ±0 | ±0% | 249,810 |
| 2011/04/13 | 9,750 | 9,880 | 9,750 | 9,870 | +80 | +0.8% | 255,160 |
| 2011/04/12 | 9,830 | 9,830 | 9,740 | 9,790 | -150 | -1.5% | 342,790 |
| 2011/04/11 | 9,960 | 10,000 | 9,930 | 9,940 | -60 | -0.6% | 374,090 |
| 2011/04/08 | 9,760 | 10,030 | 9,760 | 10,000 | +180 | +1.8% | 1,163,560 |
| 2011/04/07 | 9,880 | 9,910 | 9,810 | 9,820 | ±0 | ±0% | 502,530 |
| 2011/04/06 | 9,890 | 9,900 | 9,780 | 9,820 | -30 | -0.3% | 374,030 |
| 2011/04/05 | 9,950 | 9,950 | 9,790 | 9,850 | -100 | -1% | 598,350 |
| 2011/04/04 | 10,010 | 10,040 | 9,950 | 9,950 | ±0 | ±0% | 213,400 |
| 2011/04/01 | 9,960 | 10,050 | 9,920 | 9,950 | -10 | -0.1% | 647,510 |
| 2011/03/31 | 9,970 | 9,990 | 9,880 | 9,960 | +40 | +0.4% | 555,080 |
| 2011/03/30 | 9,730 | 9,940 | 9,700 | 9,920 | +250 | +2.6% | 931,200 |
| 2011/03/29 | 9,540 | 9,720 | 9,530 | 9,670 | +80 | +0.8% | 613,050 |
| 2011/03/28 | 9,680 | 9,690 | 9,550 | 9,590 | -70 | -0.7% | 166,460 |
| 2011/03/25 | 9,720 | 9,720 | 9,600 | 9,660 | +90 | +0.9% | 254,070 |
| 2011/03/24 | 9,620 | 9,650 | 9,550 | 9,570 | -20 | -0.2% | 184,330 |
| 2011/03/23 | 9,700 | 9,720 | 9,530 | 9,590 | -170 | -1.7% | 389,330 |
| 2011/03/22 | 9,690 | 9,760 | 9,600 | 9,760 | +420 | +4.5% | 486,730 |
| 2011/03/18 | 9,230 | 9,410 | 9,230 | 9,340 | +230 | +2.5% | 364,100 |
| 2011/03/17 | 8,780 | 9,230 | 8,760 | 9,110 | -110 | -1.2% | 604,050 |
| 2011/03/16 | 9,060 | 9,290 | 8,950 | 9,220 | +430 | +4.9% | 646,670 |
| 2011/03/15 | 9,590 | 9,590 | 8,280 | 8,790 | -990 | -10.1% | 1,160,060 |
| 2011/03/14 | 9,820 | 9,980 | 9,740 | 9,780 | -640 | -6.1% | 1,031,370 |
| 2011/03/11 | 10,500 | 10,550 | 10,390 | 10,420 | -170 | -1.6% | 487,620 |
| 2011/03/10 | 10,700 | 10,710 | 10,570 | 10,590 | -160 | -1.5% | 520,560 |
3351～
3400
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
