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 |
|---|---|---|---|---|---|---|---|
| 2011/03/09 | 10,760 | 10,820 | 10,720 | 10,750 | +60 | +0.6% | 445,490 |
| 2011/03/08 | 10,680 | 10,720 | 10,660 | 10,690 | +10 | +0.1% | 250,150 |
| 2011/03/07 | 10,790 | 10,790 | 10,620 | 10,680 | -170 | -1.6% | 360,790 |
| 2011/03/04 | 10,900 | 10,930 | 10,820 | 10,850 | +110 | +1% | 424,180 |
| 2011/03/03 | 10,690 | 10,750 | 10,680 | 10,740 | +90 | +0.8% | 460,520 |
| 2011/03/02 | 10,770 | 10,780 | 10,650 | 10,650 | -260 | -2.4% | 378,790 |
| 2011/03/01 | 10,840 | 10,910 | 10,830 | 10,910 | +130 | +1.2% | 155,510 |
| 2011/02/28 | 10,660 | 10,790 | 10,600 | 10,780 | +100 | +0.9% | 358,810 |
| 2011/02/25 | 10,640 | 10,690 | 10,610 | 10,680 | +70 | +0.7% | 315,250 |
| 2011/02/24 | 10,700 | 10,700 | 10,580 | 10,610 | -130 | -1.2% | 649,800 |
| 2011/02/23 | 10,740 | 10,820 | 10,720 | 10,740 | -90 | -0.8% | 241,630 |
| 2011/02/22 | 10,890 | 10,920 | 10,790 | 10,830 | -170 | -1.5% | 325,740 |
| 2011/02/21 | 10,980 | 11,010 | 10,940 | 11,000 | -10 | -0.1% | 330,590 |
| 2011/02/18 | 10,990 | 11,020 | 10,960 | 11,010 | +20 | +0.2% | 646,480 |
| 2011/02/17 | 11,030 | 11,050 | 10,970 | 10,990 | +30 | +0.3% | 478,560 |
| 2011/02/16 | 10,920 | 11,000 | 10,910 | 10,960 | +50 | +0.5% | 154,860 |
| 2011/02/15 | 10,890 | 10,910 | 10,870 | 10,910 | +30 | +0.3% | 149,770 |
| 2011/02/14 | 10,830 | 10,880 | 10,820 | 10,880 | +120 | +1.1% | 209,750 |
| 2011/02/10 | 10,750 | 10,780 | 10,720 | 10,760 | ±0 | ±0% | 276,340 |
| 2011/02/09 | 10,830 | 10,850 | 10,760 | 10,760 | -20 | -0.2% | 205,190 |
| 2011/02/08 | 10,800 | 10,810 | 10,780 | 10,780 | +30 | +0.3% | 93,520 |
| 2011/02/07 | 10,800 | 10,820 | 10,730 | 10,750 | +40 | +0.4% | 249,850 |
| 2011/02/04 | 10,680 | 10,730 | 10,680 | 10,710 | +130 | +1.2% | 557,820 |
| 2011/02/03 | 10,570 | 10,600 | 10,560 | 10,580 | -30 | -0.3% | 86,180 |
| 2011/02/02 | 10,510 | 10,630 | 10,510 | 10,610 | +190 | +1.8% | 337,010 |
| 2011/02/01 | 10,440 | 10,450 | 10,390 | 10,420 | +20 | +0.2% | 149,910 |
| 2011/01/31 | 10,370 | 10,420 | 10,320 | 10,400 | -120 | -1.1% | 249,390 |
| 2011/01/28 | 10,620 | 10,630 | 10,480 | 10,520 | -110 | -1% | 172,340 |
| 2011/01/27 | 10,630 | 10,640 | 10,570 | 10,630 | +70 | +0.7% | 95,320 |
| 2011/01/26 | 10,570 | 10,600 | 10,540 | 10,560 | -60 | -0.6% | 69,980 |
| 2011/01/25 | 10,520 | 10,630 | 10,500 | 10,620 | +140 | +1.3% | 199,500 |
| 2011/01/24 | 10,460 | 10,500 | 10,420 | 10,480 | +70 | +0.7% | 281,060 |
| 2011/01/21 | 10,630 | 10,630 | 10,400 | 10,410 | -180 | -1.7% | 324,470 |
| 2011/01/20 | 10,660 | 10,660 | 10,570 | 10,590 | -120 | -1.1% | 163,210 |
| 2011/01/19 | 10,710 | 10,730 | 10,680 | 10,710 | +40 | +0.4% | 144,540 |
| 2011/01/18 | 10,630 | 10,690 | 10,600 | 10,670 | +10 | +0.1% | 109,450 |
| 2011/01/17 | 10,720 | 10,720 | 10,630 | 10,660 | -10 | -0.1% | 175,040 |
| 2011/01/14 | 10,730 | 10,730 | 10,650 | 10,670 | -70 | -0.7% | 134,420 |
| 2011/01/13 | 10,750 | 10,780 | 10,720 | 10,740 | +90 | +0.8% | 122,060 |
| 2011/01/12 | 10,720 | 10,730 | 10,650 | 10,650 | -20 | -0.2% | 178,380 |
| 2011/01/11 | 10,630 | 10,690 | 10,630 | 10,670 | -20 | -0.2% | 110,490 |
| 2011/01/07 | 10,660 | 10,700 | 10,650 | 10,690 | +10 | +0.1% | 168,760 |
| 2011/01/06 | 10,650 | 10,680 | 10,640 | 10,680 | +140 | +1.3% | 209,180 |
| 2011/01/05 | 10,540 | 10,570 | 10,510 | 10,540 | +10 | +0.1% | 150,570 |
| 2011/01/04 | 10,490 | 10,560 | 10,470 | 10,530 | +150 | +1.4% | 246,920 |
| 2010/12/30 | 10,460 | 10,470 | 10,350 | 10,380 | -120 | -1.1% | 175,460 |
| 2010/12/29 | 10,430 | 10,500 | 10,430 | 10,500 | +50 | +0.5% | 145,510 |
| 2010/12/28 | 10,460 | 10,490 | 10,450 | 10,450 | -30 | -0.3% | 196,110 |
| 2010/12/27 | 10,450 | 10,520 | 10,440 | 10,480 | +60 | +0.6% | 99,250 |
| 2010/12/24 | 10,410 | 10,430 | 10,400 | 10,420 | -60 | -0.6% | 160,080 |
3401～
3450
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
