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 |
|---|---|---|---|---|---|---|---|
| 2010/10/08 | 9,780 | 9,800 | 9,720 | 9,740 | -80 | -0.8% | 247,800 |
| 2010/10/07 | 9,770 | 9,850 | 9,770 | 9,820 | ±0 | ±0% | 316,950 |
| 2010/10/06 | 9,730 | 9,820 | 9,700 | 9,820 | +150 | +1.6% | 490,190 |
| 2010/10/05 | 9,470 | 9,670 | 9,460 | 9,670 | +160 | +1.7% | 608,800 |
| 2010/10/04 | 9,550 | 9,640 | 9,480 | 9,510 | -40 | -0.4% | 256,660 |
| 2010/10/01 | 9,590 | 9,600 | 9,490 | 9,550 | +40 | +0.4% | 280,330 |
| 2010/09/30 | 9,690 | 9,700 | 9,500 | 9,510 | -180 | -1.9% | 348,850 |
| 2010/09/29 | 9,670 | 9,730 | 9,640 | 9,690 | +70 | +0.7% | 359,570 |
| 2010/09/28 | 9,640 | 9,680 | 9,590 | 9,620 | -50 | -0.5% | 229,970 |
| 2010/09/27 | 9,620 | 9,690 | 9,610 | 9,670 | +130 | +1.4% | 166,920 |
| 2010/09/24 | 9,500 | 9,680 | 9,480 | 9,540 | -110 | -1.1% | 683,410 |
| 2010/09/22 | 9,620 | 9,700 | 9,610 | 9,650 | -30 | -0.3% | 257,330 |
| 2010/09/21 | 9,760 | 9,770 | 9,650 | 9,680 | -10 | -0.1% | 300,960 |
| 2010/09/17 | 9,680 | 9,720 | 9,620 | 9,690 | +120 | +1.3% | 406,160 |
| 2010/09/16 | 9,690 | 9,700 | 9,550 | 9,570 | -10 | -0.1% | 197,790 |
| 2010/09/15 | 9,320 | 9,660 | 9,270 | 9,580 | +220 | +2.4% | 828,330 |
| 2010/09/14 | 9,390 | 9,390 | 9,320 | 9,360 | -40 | -0.4% | 302,690 |
| 2010/09/13 | 9,410 | 9,470 | 9,380 | 9,400 | +100 | +1.1% | 271,140 |
| 2010/09/10 | 9,230 | 9,360 | 9,200 | 9,300 | +140 | +1.5% | 308,700 |
| 2010/09/09 | 9,190 | 9,210 | 9,130 | 9,160 | +60 | +0.7% | 192,840 |
| 2010/09/08 | 9,150 | 9,180 | 9,060 | 9,100 | -200 | -2.2% | 316,080 |
| 2010/09/07 | 9,300 | 9,380 | 9,270 | 9,300 | -70 | -0.7% | 148,590 |
| 2010/09/06 | 9,270 | 9,380 | 9,230 | 9,370 | +200 | +2.2% | 279,240 |
| 2010/09/03 | 9,170 | 9,210 | 9,110 | 9,170 | +50 | +0.5% | 336,340 |
| 2010/09/02 | 9,150 | 9,160 | 9,020 | 9,120 | +150 | +1.7% | 311,790 |
| 2010/09/01 | 8,900 | 9,000 | 8,860 | 8,970 | +80 | +0.9% | 179,910 |
| 2010/08/31 | 9,070 | 9,080 | 8,890 | 8,890 | -330 | -3.6% | 294,220 |
| 2010/08/30 | 9,220 | 9,350 | 9,180 | 9,220 | +160 | +1.8% | 456,590 |
| 2010/08/27 | 8,880 | 9,090 | 8,870 | 9,060 | +100 | +1.1% | 232,310 |
| 2010/08/26 | 8,970 | 8,970 | 8,890 | 8,960 | +50 | +0.6% | 155,540 |
| 2010/08/25 | 8,970 | 9,010 | 8,860 | 8,910 | -130 | -1.4% | 390,310 |
| 2010/08/24 | 9,080 | 9,130 | 9,040 | 9,040 | -120 | -1.3% | 308,370 |
| 2010/08/23 | 9,210 | 9,240 | 9,150 | 9,160 | -90 | -1% | 350,200 |
| 2010/08/20 | 9,280 | 9,350 | 9,230 | 9,250 | -170 | -1.8% | 374,070 |
| 2010/08/19 | 9,300 | 9,420 | 9,300 | 9,420 | +110 | +1.2% | 292,970 |
| 2010/08/18 | 9,310 | 9,340 | 9,220 | 9,310 | +80 | +0.9% | 185,440 |
| 2010/08/17 | 9,150 | 9,250 | 9,140 | 9,230 | -10 | -0.1% | 221,120 |
| 2010/08/16 | 9,200 | 9,280 | 9,150 | 9,240 | -70 | -0.8% | 327,100 |
| 2010/08/13 | 9,280 | 9,340 | 9,220 | 9,310 | +40 | +0.4% | 129,030 |
| 2010/08/12 | 9,210 | 9,270 | 9,120 | 9,270 | -90 | -1% | 352,330 |
| 2010/08/11 | 9,500 | 9,520 | 9,350 | 9,360 | -260 | -2.7% | 247,440 |
| 2010/08/10 | 9,700 | 9,730 | 9,570 | 9,620 | -20 | -0.2% | 123,810 |
| 2010/08/09 | 9,590 | 9,640 | 9,580 | 9,640 | -70 | -0.7% | 85,120 |
| 2010/08/06 | 9,630 | 9,730 | 9,610 | 9,710 | ±0 | ±0% | 112,100 |
| 2010/08/05 | 9,740 | 9,760 | 9,640 | 9,710 | +160 | +1.7% | 135,000 |
| 2010/08/04 | 9,690 | 9,690 | 9,540 | 9,550 | -200 | -2.1% | 202,260 |
| 2010/08/03 | 9,800 | 9,820 | 9,690 | 9,750 | +110 | +1.1% | 136,170 |
| 2010/08/02 | 9,650 | 9,750 | 9,620 | 9,640 | +10 | +0.1% | 85,070 |
| 2010/07/30 | 9,740 | 9,740 | 9,560 | 9,630 | -130 | -1.3% | 172,520 |
| 2010/07/29 | 9,730 | 9,800 | 9,710 | 9,760 | -60 | -0.6% | 119,710 |
3501～
3550
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
