上場インデックスファンド日経２２５（ミニ）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,406 | 3,406 | 3,375 | 3,391 | -19 | -0.6% | 5,035 |
| 2025/08/21 | 3,418 | 3,420 | 3,393 | 3,410 | -17 | -0.5% | 4,970 |
| 2025/08/20 | 3,449 | 3,449 | 3,406 | 3,427 | -53 | -1.5% | 28,251 |
| 2025/08/19 | 3,486 | 3,500 | 3,464 | 3,480 | +3 | +0.1% | 7,057 |
| 2025/08/18 | 3,464 | 3,493 | 3,459 | 3,477 | +27 | +0.8% | 6,276 |
| 2025/08/15 | 3,407 | 3,458 | 3,407 | 3,450 | +44 | +1.3% | 9,456 |
| 2025/08/14 | 3,441 | 3,441 | 3,396 | 3,406 | -54 | -1.6% | 9,912 |
| 2025/08/13 | 3,440 | 3,462 | 3,428 | 3,460 | +45 | +1.3% | 19,287 |
| 2025/08/12 | 3,368 | 3,428 | 3,368 | 3,415 | +83 | +2.5% | 72,523 |
| 2025/08/08 | 3,284 | 3,349 | 3,284 | 3,332 | +67 | +2.1% | 23,331 |
| 2025/08/07 | 3,235 | 3,280 | 3,235 | 3,265 | +20 | +0.6% | 10,037 |
| 2025/08/06 | 3,226 | 3,255 | 3,224 | 3,245 | +7 | +0.2% | 6,221 |
| 2025/08/05 | 3,231 | 3,238 | 3,222 | 3,238 | +18 | +0.6% | 3,807 |
| 2025/08/04 | 3,176 | 3,220 | 3,175 | 3,220 | -40 | -1.2% | 11,278 |
| 2025/08/01 | 3,235 | 3,266 | 3,235 | 3,260 | -25 | -0.8% | 1,415 |
| 2025/07/31 | 3,255 | 3,285 | 3,245 | 3,285 | +45 | +1.4% | 2,499 |
| 2025/07/30 | 3,242 | 3,245 | 3,234 | 3,240 | ±0 | ±0% | 1,162 |
| 2025/07/29 | 3,260 | 3,260 | 3,234 | 3,240 | -40 | -1.2% | 4,339 |
| 2025/07/28 | 3,313 | 3,313 | 3,270 | 3,280 | -35 | -1.1% | 31,188 |
| 2025/07/25 | 3,329 | 3,329 | 3,302 | 3,315 | -24 | -0.7% | 5,532 |
| 2025/07/24 | 3,321 | 3,355 | 3,319 | 3,339 | +64 | +2% | 13,992 |
| 2025/07/23 | 3,219 | 3,298 | 3,209 | 3,275 | +115 | +3.6% | 65,591 |
| 2025/07/22 | 3,175 | 3,210 | 3,156 | 3,160 | -5 | -0.2% | 4,848 |
| 2025/07/18 | 3,196 | 3,196 | 3,165 | 3,165 | -10 | -0.3% | 4,935 |
| 2025/07/17 | 3,147 | 3,182 | 3,139 | 3,175 | +20 | +0.6% | 7,509 |
| 2025/07/16 | 3,160 | 3,181 | 3,151 | 3,155 | -7 | -0.2% | 5,447 |
| 2025/07/15 | 3,150 | 3,162 | 3,140 | 3,162 | +22 | +0.7% | 8,675 |
| 2025/07/14 | 3,145 | 3,156 | 3,135 | 3,140 | -20 | -0.6% | 4,219 |
| 2025/07/11 | 3,173 | 3,185 | 3,150 | 3,160 | -3 | -0.1% | 1,475 |
| 2025/07/10 | 3,175 | 3,175 | 3,153 | 3,163 | -8 | -0.3% | 9,826 |
| 2025/07/09 | 3,179 | 3,187 | 3,156 | 3,171 | -4 | -0.1% | 16,544 |
| 2025/07/08 | 3,156 | 3,175 | 3,156 | 3,175 | +30 | +1% | 16,143 |
| 2025/07/07 | 3,181 | 3,181 | 3,145 | 3,145 | -42 | -1.3% | 22,065 |
| 2025/07/04 | 3,210 | 3,215 | 3,187 | 3,187 | +2 | +0.1% | 55,521 |
| 2025/07/03 | 3,206 | 3,206 | 3,185 | 3,185 | -7 | -0.2% | 9,218 |
| 2025/07/02 | 3,178 | 3,210 | 3,170 | 3,192 | +2 | +0.1% | 41,319 |
| 2025/07/01 | 3,247 | 3,247 | 3,190 | 3,190 | -70 | -2.1% | 249,255 |
| 2025/06/30 | 3,260 | 3,283 | 3,242 | 3,260 | +35 | +1.1% | 46,835 |
| 2025/06/27 | 3,210 | 3,237 | 3,200 | 3,225 | +55 | +1.7% | 14,988 |
| 2025/06/26 | 3,140 | 3,179 | 3,140 | 3,170 | +46 | +1.5% | 18,811 |
| 2025/06/25 | 3,117 | 3,128 | 3,110 | 3,124 | +17 | +0.5% | 3,888 |
| 2025/06/24 | 3,115 | 3,130 | 3,105 | 3,107 | +31 | +1% | 6,853 |
| 2025/06/23 | 3,076 | 3,080 | 3,055 | 3,076 | -16 | -0.5% | 17,376 |
| 2025/06/20 | 3,080 | 3,101 | 3,080 | 3,092 | +2 | +0.1% | 7,593 |
| 2025/06/19 | 3,123 | 3,123 | 3,090 | 3,090 | -16 | -0.5% | 7,029 |
| 2025/06/18 | 3,085 | 3,121 | 3,082 | 3,106 | +18 | +0.6% | 12,368 |
| 2025/06/17 | 3,082 | 3,097 | 3,064 | 3,088 | +11 | +0.4% | 8,077 |
| 2025/06/16 | 3,055 | 3,078 | 3,055 | 3,077 | +52 | +1.7% | 27,355 |
| 2025/06/13 | 3,070 | 3,070 | 3,015 | 3,025 | -25 | -0.8% | 34,532 |
| 2025/06/12 | 3,086 | 3,086 | 3,050 | 3,050 | -40 | -1.3% | 1,734 |
1～
50
件表示中 / 3037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
