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 |
|---|---|---|---|---|---|---|---|
| 2010/12/22 | 10,500 | 10,530 | 10,460 | 10,480 | -30 | -0.3% | 353,320 |
| 2010/12/21 | 10,410 | 10,510 | 10,400 | 10,510 | +140 | +1.4% | 328,120 |
| 2010/12/20 | 10,430 | 10,440 | 10,320 | 10,370 | -70 | -0.7% | 229,980 |
| 2010/12/17 | 10,450 | 10,470 | 10,420 | 10,440 | -10 | -0.1% | 171,980 |
| 2010/12/16 | 10,460 | 10,490 | 10,420 | 10,450 | -10 | -0.1% | 144,660 |
| 2010/12/15 | 10,470 | 10,480 | 10,410 | 10,460 | +10 | +0.1% | 245,580 |
| 2010/12/14 | 10,410 | 10,460 | 10,400 | 10,450 | +20 | +0.2% | 105,030 |
| 2010/12/13 | 10,350 | 10,430 | 10,340 | 10,430 | +60 | +0.6% | 173,130 |
| 2010/12/10 | 10,400 | 10,480 | 10,320 | 10,370 | -60 | -0.6% | 541,870 |
| 2010/12/09 | 10,410 | 10,430 | 10,380 | 10,430 | +50 | +0.5% | 222,940 |
| 2010/12/08 | 10,340 | 10,400 | 10,320 | 10,380 | +100 | +1% | 214,550 |
| 2010/12/07 | 10,300 | 10,300 | 10,230 | 10,280 | -20 | -0.2% | 86,490 |
| 2010/12/06 | 10,310 | 10,320 | 10,280 | 10,300 | -20 | -0.2% | 74,930 |
| 2010/12/03 | 10,380 | 10,390 | 10,290 | 10,320 | +10 | +0.1% | 156,100 |
| 2010/12/02 | 10,310 | 10,330 | 10,280 | 10,310 | +190 | +1.9% | 336,690 |
| 2010/12/01 | 10,090 | 10,120 | 10,050 | 10,120 | +10 | +0.1% | 408,680 |
| 2010/11/30 | 10,200 | 10,240 | 10,070 | 10,110 | -160 | -1.6% | 481,440 |
| 2010/11/29 | 10,230 | 10,290 | 10,180 | 10,270 | +80 | +0.8% | 253,000 |
| 2010/11/26 | 10,220 | 10,270 | 10,170 | 10,190 | -30 | -0.3% | 122,080 |
| 2010/11/25 | 10,250 | 10,250 | 10,180 | 10,220 | +40 | +0.4% | 287,110 |
| 2010/11/24 | 10,070 | 10,200 | 10,030 | 10,180 | -90 | -0.9% | 486,300 |
| 2010/11/22 | 10,280 | 10,300 | 10,220 | 10,270 | +100 | +1% | 335,240 |
| 2010/11/19 | 10,260 | 10,270 | 10,150 | 10,170 | +20 | +0.2% | 396,120 |
| 2010/11/18 | 9,960 | 10,150 | 9,930 | 10,150 | +200 | +2% | 392,640 |
| 2010/11/17 | 9,860 | 9,960 | 9,830 | 9,950 | +20 | +0.2% | 315,530 |
| 2010/11/16 | 10,020 | 10,050 | 9,910 | 9,930 | -30 | -0.3% | 338,560 |
| 2010/11/15 | 9,940 | 9,970 | 9,880 | 9,960 | +90 | +0.9% | 190,730 |
| 2010/11/12 | 9,950 | 9,990 | 9,860 | 9,870 | -120 | -1.2% | 368,350 |
| 2010/11/11 | 10,000 | 10,020 | 9,970 | 9,990 | +30 | +0.3% | 253,600 |
| 2010/11/10 | 9,880 | 9,980 | 9,870 | 9,960 | +150 | +1.5% | 610,590 |
| 2010/11/09 | 9,800 | 9,860 | 9,780 | 9,810 | -60 | -0.6% | 301,830 |
| 2010/11/08 | 9,830 | 9,870 | 9,810 | 9,870 | +100 | +1% | 359,910 |
| 2010/11/05 | 9,660 | 9,820 | 9,650 | 9,770 | +300 | +3.2% | 630,300 |
| 2010/11/04 | 9,420 | 9,500 | 9,410 | 9,470 | +190 | +2% | 286,750 |
| 2010/11/02 | 9,270 | 9,290 | 9,250 | 9,280 | +10 | +0.1% | 156,290 |
| 2010/11/01 | 9,310 | 9,390 | 9,250 | 9,270 | -60 | -0.6% | 451,990 |
| 2010/10/29 | 9,460 | 9,460 | 9,300 | 9,330 | -150 | -1.6% | 580,040 |
| 2010/10/28 | 9,500 | 9,530 | 9,480 | 9,480 | -20 | -0.2% | 205,300 |
| 2010/10/27 | 9,570 | 9,580 | 9,460 | 9,500 | ±0 | ±0% | 468,230 |
| 2010/10/26 | 9,530 | 9,580 | 9,490 | 9,500 | -40 | -0.4% | 309,640 |
| 2010/10/25 | 9,570 | 9,590 | 9,520 | 9,540 | -10 | -0.1% | 164,030 |
| 2010/10/22 | 9,520 | 9,580 | 9,520 | 9,550 | +40 | +0.4% | 200,180 |
| 2010/10/21 | 9,580 | 9,610 | 9,460 | 9,510 | ±0 | ±0% | 636,710 |
| 2010/10/20 | 9,540 | 9,550 | 9,440 | 9,510 | -160 | -1.7% | 651,240 |
| 2010/10/19 | 9,620 | 9,700 | 9,610 | 9,670 | +50 | +0.5% | 180,810 |
| 2010/10/18 | 9,650 | 9,700 | 9,600 | 9,620 | -20 | -0.2% | 115,460 |
| 2010/10/15 | 9,690 | 9,690 | 9,610 | 9,640 | -70 | -0.7% | 170,760 |
| 2010/10/14 | 9,650 | 9,750 | 9,620 | 9,710 | +180 | +1.9% | 404,010 |
| 2010/10/13 | 9,600 | 9,630 | 9,520 | 9,530 | +10 | +0.1% | 170,450 |
| 2010/10/12 | 9,790 | 9,790 | 9,520 | 9,520 | -220 | -2.3% | 461,560 |
3451～
3500
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
