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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 9,690 | 9,830 | 9,690 | 9,820 | +260 | +2.7% | 221,780 |
| 2010/07/27 | 9,580 | 9,610 | 9,550 | 9,560 | -10 | -0.1% | 90,770 |
| 2010/07/26 | 9,600 | 9,630 | 9,550 | 9,570 | +80 | +0.8% | 148,570 |
| 2010/07/23 | 9,490 | 9,540 | 9,430 | 9,490 | +210 | +2.3% | 215,240 |
| 2010/07/22 | 9,310 | 9,320 | 9,240 | 9,280 | -80 | -0.9% | 231,950 |
| 2010/07/21 | 9,470 | 9,470 | 9,290 | 9,360 | ±0 | ±0% | 135,100 |
| 2010/07/20 | 9,340 | 9,450 | 9,310 | 9,360 | -110 | -1.2% | 310,430 |
| 2010/07/16 | 9,690 | 9,710 | 9,450 | 9,470 | -280 | -2.9% | 224,630 |
| 2010/07/15 | 9,790 | 9,800 | 9,740 | 9,750 | -100 | -1% | 203,070 |
| 2010/07/14 | 9,810 | 9,880 | 9,810 | 9,850 | +240 | +2.5% | 367,520 |
| 2010/07/13 | 9,670 | 9,690 | 9,560 | 9,610 | -20 | -0.2% | 118,210 |
| 2010/07/12 | 9,630 | 9,710 | 9,600 | 9,630 | -20 | -0.2% | 289,110 |
| 2010/07/09 | 9,620 | 9,680 | 9,580 | 9,650 | +50 | +0.5% | 352,130 |
| 2010/07/08 | 9,590 | 9,610 | 9,560 | 9,600 | +270 | +2.9% | 190,200 |
| 2010/07/07 | 9,400 | 9,400 | 9,280 | 9,330 | -70 | -0.7% | 127,280 |
| 2010/07/06 | 9,270 | 9,410 | 9,150 | 9,400 | -60 | -0.6% | 426,120 |
| 2010/07/05 | 9,440 | 9,490 | 9,410 | 9,460 | +70 | +0.7% | 143,990 |
| 2010/07/02 | 9,440 | 9,450 | 9,350 | 9,390 | ±0 | ±0% | 237,480 |
| 2010/07/01 | 9,500 | 9,500 | 9,340 | 9,390 | -210 | -2.2% | 366,110 |
| 2010/06/30 | 9,590 | 9,630 | 9,550 | 9,600 | -160 | -1.6% | 752,730 |
| 2010/06/29 | 9,930 | 9,980 | 9,750 | 9,760 | -140 | -1.4% | 296,380 |
| 2010/06/28 | 9,980 | 9,980 | 9,880 | 9,900 | -40 | -0.4% | 81,170 |
| 2010/06/25 | 9,990 | 10,000 | 9,900 | 9,940 | -190 | -1.9% | 373,120 |
| 2010/06/24 | 10,110 | 10,220 | 10,100 | 10,130 | -10 | -0.1% | 103,190 |
| 2010/06/23 | 10,180 | 10,190 | 10,120 | 10,140 | -200 | -1.9% | 290,480 |
| 2010/06/22 | 10,350 | 10,400 | 10,320 | 10,340 | -120 | -1.1% | 163,800 |
| 2010/06/21 | 10,340 | 10,470 | 10,320 | 10,460 | +240 | +2.3% | 356,700 |
| 2010/06/18 | 10,260 | 10,260 | 10,170 | 10,220 | ±0 | ±0% | 201,160 |
| 2010/06/17 | 10,230 | 10,270 | 10,200 | 10,220 | -60 | -0.6% | 87,420 |
| 2010/06/16 | 10,250 | 10,330 | 10,240 | 10,280 | +180 | +1.8% | 244,960 |
| 2010/06/15 | 10,060 | 10,120 | 10,030 | 10,100 | +10 | +0.1% | 209,010 |
| 2010/06/14 | 10,040 | 10,090 | 10,030 | 10,090 | +170 | +1.7% | 209,250 |
| 2010/06/11 | 9,930 | 9,980 | 9,880 | 9,920 | +170 | +1.7% | 277,840 |
| 2010/06/10 | 9,710 | 9,750 | 9,640 | 9,750 | +110 | +1.1% | 255,660 |
| 2010/06/09 | 9,700 | 9,700 | 9,580 | 9,640 | -100 | -1% | 419,450 |
| 2010/06/08 | 9,660 | 9,790 | 9,630 | 9,740 | +20 | +0.2% | 270,860 |
| 2010/06/07 | 9,820 | 9,850 | 9,700 | 9,720 | -400 | -4% | 509,490 |
| 2010/06/04 | 10,100 | 10,180 | 10,070 | 10,120 | ±0 | ±0% | 138,790 |
| 2010/06/03 | 9,980 | 10,130 | 9,980 | 10,120 | +310 | +3.2% | 440,780 |
| 2010/06/02 | 9,840 | 9,970 | 9,770 | 9,810 | -110 | -1.1% | 322,200 |
| 2010/06/01 | 9,950 | 9,950 | 9,870 | 9,920 | -70 | -0.7% | 467,050 |
| 2010/05/31 | 9,950 | 10,040 | 9,930 | 9,990 | +20 | +0.2% | 157,080 |
| 2010/05/28 | 10,000 | 10,030 | 9,900 | 9,970 | +120 | +1.2% | 437,590 |
| 2010/05/27 | 9,620 | 9,850 | 9,590 | 9,850 | +130 | +1.3% | 244,000 |
| 2010/05/26 | 9,780 | 9,840 | 9,680 | 9,720 | +80 | +0.8% | 450,320 |
| 2010/05/25 | 9,860 | 9,860 | 9,630 | 9,640 | -330 | -3.3% | 576,720 |
| 2010/05/24 | 9,980 | 10,000 | 9,910 | 9,970 | -40 | -0.4% | 231,010 |
| 2010/05/21 | 9,960 | 10,050 | 9,910 | 10,010 | -240 | -2.3% | 560,440 |
| 2010/05/20 | 10,330 | 10,380 | 10,220 | 10,250 | -140 | -1.3% | 419,330 |
| 2010/05/19 | 10,320 | 10,410 | 10,260 | 10,390 | -80 | -0.8% | 431,730 |
3551～
3600
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
