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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,070 | 3,070 | 3,040 | 3,060 | -20 | -0.6% | 3,804 |
| 2024/11/20 | 3,095 | 3,095 | 3,065 | 3,080 | -20 | -0.6% | 1,806 |
| 2024/11/19 | 3,085 | 3,100 | 3,065 | 3,100 | +25 | +0.8% | 932 |
| 2024/11/18 | 3,075 | 3,095 | 3,060 | 3,075 | -50 | -1.6% | 1,697 |
| 2024/11/15 | 3,120 | 3,140 | 3,105 | 3,125 | +20 | +0.6% | 344 |
| 2024/11/14 | 3,110 | 3,140 | 3,095 | 3,105 | -15 | -0.5% | 780 |
| 2024/11/13 | 3,165 | 3,165 | 3,095 | 3,120 | -45 | -1.4% | 2,809 |
| 2024/11/12 | 3,185 | 3,200 | 3,135 | 3,165 | -20 | -0.6% | 2,643 |
| 2024/11/11 | 3,150 | 3,185 | 3,150 | 3,185 | +15 | +0.5% | 2,554 |
| 2024/11/08 | 3,180 | 3,200 | 3,160 | 3,170 | +10 | +0.3% | 1,720 |
| 2024/11/07 | 3,195 | 3,200 | 3,135 | 3,160 | ±0 | ±0% | 3,264 |
| 2024/11/06 | 3,120 | 3,185 | 3,105 | 3,160 | +75 | +2.4% | 6,057 |
| 2024/11/05 | 3,085 | 3,100 | 3,060 | 3,085 | +30 | +1% | 9,699 |
| 2024/11/01 | 3,075 | 3,085 | 3,045 | 3,055 | -85 | -2.7% | 10,453 |
| 2024/10/31 | 3,150 | 3,150 | 3,115 | 3,140 | -15 | -0.5% | 2,163 |
| 2024/10/30 | 3,145 | 3,160 | 3,135 | 3,155 | +40 | +1.3% | 12,702 |
| 2024/10/29 | 3,090 | 3,120 | 3,085 | 3,115 | +10 | +0.3% | 8,570 |
| 2024/10/28 | 3,020 | 3,110 | 3,020 | 3,105 | +70 | +2.3% | 9,095 |
| 2024/10/25 | 3,055 | 3,055 | 3,025 | 3,035 | -30 | -1% | 9,064 |
| 2024/10/24 | 3,035 | 3,075 | 3,025 | 3,065 | +5 | +0.2% | 8,728 |
| 2024/10/23 | 3,085 | 3,090 | 3,045 | 3,060 | -25 | -0.8% | 2,737 |
| 2024/10/22 | 3,130 | 3,130 | 3,065 | 3,085 | -50 | -1.6% | 2,524 |
| 2024/10/21 | 3,125 | 3,140 | 3,110 | 3,135 | +10 | +0.3% | 1,236 |
| 2024/10/18 | 3,150 | 3,150 | 3,120 | 3,125 | -5 | -0.2% | 2,006 |
| 2024/10/17 | 3,160 | 3,160 | 3,120 | 3,130 | -20 | -0.6% | 7,480 |
| 2024/10/16 | 3,135 | 3,155 | 3,120 | 3,150 | -55 | -1.7% | 2,658 |
| 2024/10/15 | 3,220 | 3,230 | 3,200 | 3,205 | +35 | +1.1% | 4,497 |
| 2024/10/11 | 3,165 | 3,180 | 3,160 | 3,170 | +5 | +0.2% | 2,206 |
| 2024/10/10 | 3,180 | 3,180 | 3,150 | 3,165 | +20 | +0.6% | 875 |
| 2024/10/09 | 3,160 | 3,160 | 3,140 | 3,145 | +20 | +0.6% | 3,258 |
| 2024/10/08 | 3,130 | 3,140 | 3,115 | 3,125 | -30 | -1% | 4,323 |
| 2024/10/07 | 3,160 | 3,175 | 3,150 | 3,155 | +65 | +2.1% | 6,983 |
| 2024/10/04 | 3,080 | 3,110 | 3,080 | 3,090 | +5 | +0.2% | 15,754 |
| 2024/10/03 | 3,115 | 3,125 | 3,085 | 3,085 | +50 | +1.6% | 5,740 |
| 2024/10/02 | 3,055 | 3,065 | 3,025 | 3,035 | -55 | -1.8% | 4,305 |
| 2024/10/01 | 3,070 | 3,105 | 3,065 | 3,090 | +50 | +1.6% | 4,243 |
| 2024/09/30 | 3,040 | 3,085 | 3,030 | 3,040 | -145 | -4.6% | 19,079 |
| 2024/09/27 | 3,130 | 3,190 | 3,120 | 3,185 | +100 | +3.2% | 27,573 |
| 2024/09/26 | 3,050 | 3,100 | 3,050 | 3,085 | +60 | +2% | 4,421 |
| 2024/09/25 | 3,030 | 3,040 | 3,015 | 3,025 | -5 | -0.2% | 7,068 |
| 2024/09/24 | 3,040 | 3,060 | 3,020 | 3,030 | +20 | +0.7% | 13,243 |
| 2024/09/20 | 3,010 | 3,025 | 3,000 | 3,010 | +59 | +2% | 2,075 |
| 2024/09/19 | 2,964 | 2,980 | 2,944 | 2,951 | +58 | +2% | 8,268 |
| 2024/09/18 | 2,911 | 2,922 | 2,882 | 2,893 | +3 | +0.1% | 700 |
| 2024/09/17 | 2,918 | 2,919 | 2,856 | 2,890 | -28 | -1% | 2,538 |
| 2024/09/13 | 2,950 | 2,950 | 2,905 | 2,918 | -15 | -0.5% | 450 |
| 2024/09/12 | 2,912 | 2,941 | 2,908 | 2,933 | +92 | +3.2% | 2,582 |
| 2024/09/11 | 2,878 | 2,878 | 2,814 | 2,841 | -43 | -1.5% | 8,393 |
| 2024/09/10 | 2,901 | 2,910 | 2,870 | 2,884 | -1 | ±0% | 1,047 |
| 2024/09/09 | 2,812 | 2,894 | 2,810 | 2,885 | -22 | -0.8% | 39,431 |
1～
50
件表示中 / 2854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
