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 |
|---|---|---|---|---|---|---|---|
| 2010/05/17 | 10,530 | 10,550 | 10,370 | 10,460 | -230 | -2.2% | 450,130 |
| 2010/05/14 | 10,680 | 10,780 | 10,610 | 10,690 | -160 | -1.5% | 262,690 |
| 2010/05/13 | 10,790 | 10,870 | 10,760 | 10,850 | +240 | +2.3% | 178,650 |
| 2010/05/12 | 10,680 | 10,730 | 10,570 | 10,610 | -30 | -0.3% | 246,460 |
| 2010/05/11 | 10,880 | 10,880 | 10,620 | 10,640 | -120 | -1.1% | 331,380 |
| 2010/05/10 | 10,650 | 10,780 | 10,600 | 10,760 | +170 | +1.6% | 341,800 |
| 2010/05/07 | 10,480 | 10,670 | 10,450 | 10,590 | -350 | -3.2% | 1,104,770 |
| 2010/05/06 | 10,930 | 10,970 | 10,910 | 10,940 | -340 | -3% | 675,610 |
| 2010/04/30 | 11,320 | 11,330 | 11,270 | 11,280 | +110 | +1% | 204,130 |
| 2010/04/28 | 11,140 | 11,210 | 11,110 | 11,170 | -270 | -2.4% | 698,900 |
| 2010/04/27 | 11,360 | 11,450 | 11,340 | 11,440 | +50 | +0.4% | 373,410 |
| 2010/04/26 | 11,290 | 11,400 | 11,270 | 11,390 | +240 | +2.2% | 386,630 |
| 2010/04/23 | 11,160 | 11,200 | 11,090 | 11,150 | -30 | -0.3% | 202,430 |
| 2010/04/22 | 11,220 | 11,220 | 11,090 | 11,180 | -150 | -1.3% | 368,720 |
| 2010/04/21 | 11,270 | 11,330 | 11,250 | 11,330 | +190 | +1.7% | 188,990 |
| 2010/04/20 | 11,200 | 11,240 | 11,120 | 11,140 | -10 | -0.1% | 236,100 |
| 2010/04/19 | 11,170 | 11,190 | 11,100 | 11,150 | -180 | -1.6% | 741,510 |
| 2010/04/16 | 11,480 | 11,480 | 11,320 | 11,330 | -170 | -1.5% | 216,290 |
| 2010/04/15 | 11,540 | 11,560 | 11,490 | 11,500 | +60 | +0.5% | 300,590 |
| 2010/04/14 | 11,470 | 11,510 | 11,400 | 11,440 | +50 | +0.4% | 136,610 |
| 2010/04/13 | 11,460 | 11,460 | 11,320 | 11,390 | -110 | -1% | 202,210 |
| 2010/04/12 | 11,520 | 11,600 | 11,480 | 11,500 | +60 | +0.5% | 509,400 |
| 2010/04/09 | 11,440 | 11,450 | 11,380 | 11,440 | +30 | +0.3% | 119,880 |
| 2010/04/08 | 11,430 | 11,480 | 11,400 | 11,410 | -130 | -1.1% | 182,630 |
| 2010/04/07 | 11,530 | 11,590 | 11,500 | 11,540 | +20 | +0.2% | 146,740 |
| 2010/04/06 | 11,600 | 11,600 | 11,460 | 11,520 | -70 | -0.6% | 204,680 |
| 2010/04/05 | 11,600 | 11,620 | 11,550 | 11,590 | +50 | +0.4% | 172,310 |
| 2010/04/02 | 11,540 | 11,560 | 11,470 | 11,540 | +50 | +0.4% | 328,580 |
| 2010/04/01 | 11,370 | 11,510 | 11,350 | 11,490 | - | - | 473,260 |
3451～
3479
件表示中 / 3479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
