上場インデックスファンド日経２２５（ミニ）

1578 / 東証(その他) / ETF・REIT等

3,391 -19 (-0.56%)

株価：2025/08/22 15:30 15分ディレイ

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
2023/10/19	2,530	2,540	2,518	2,522	-50	-1.9%	3,513
2023/10/18	2,570	2,573	2,556	2,572	+6	+0.2%	15,840
2023/10/17	2,575	2,586	2,560	2,566	+28	+1.1%	3,902
2023/10/16	2,561	2,561	2,532	2,538	-50	-1.9%	43,672
2023/10/13	2,591	2,607	2,587	2,588	-15	-0.6%	3,443
2023/10/12	2,577	2,605	2,577	2,603	+41	+1.6%	8,568
2023/10/11	2,555	2,568	2,552	2,562	+14	+0.5%	3,043
2023/10/10	2,516	2,550	2,516	2,548	+61	+2.5%	9,288
2023/10/06	2,487	2,497	2,480	2,487	-2	-0.1%	2,355
2023/10/05	2,467	2,492	2,451	2,489	+40	+1.6%	3,018
2023/10/04	2,461	2,473	2,445	2,449	-55	-2.2%	8,019
2023/10/03	2,532	2,534	2,499	2,504	-46	-1.8%	4,842
2023/10/02	2,574	2,596	2,549	2,550	-4	-0.2%	2,927
2023/09/29	2,566	2,566	2,544	2,554	+2	+0.1%	1,208
2023/09/28	2,575	2,578	2,540	2,552	-23	-0.9%	52,571
2023/09/27	2,555	2,575	2,546	2,575	-1	±0%	835
2023/09/26	2,603	2,603	2,575	2,576	-29	-1.1%	1,398
2023/09/25	2,591	2,605	2,580	2,605	+27	+1%	2,673
2023/09/22	2,565	2,590	2,562	2,578	-19	-0.7%	4,212
2023/09/21	2,619	2,622	2,594	2,597	-33	-1.3%	2,331
2023/09/20	2,651	2,651	2,629	2,630	-17	-0.6%	1,355
2023/09/19	2,650	2,655	2,639	2,647	-27	-1%	1,825
2023/09/15	2,660	2,678	2,660	2,674	+31	+1.2%	5,391
2023/09/14	2,621	2,646	2,619	2,643	+39	+1.5%	2,498
2023/09/13	2,609	2,618	2,598	2,604	-8	-0.3%	578
2023/09/12	2,602	2,612	2,589	2,612	+20	+0.8%	727
2023/09/11	2,607	2,607	2,581	2,592	-7	-0.3%	4,816
2023/09/08	2,620	2,623	2,589	2,599	-31	-1.2%	1,973
2023/09/07	2,637	2,654	2,629	2,630	-21	-0.8%	1,958
2023/09/06	2,635	2,651	2,634	2,651	+25	+1%	2,332
2023/09/05	2,625	2,627	2,614	2,626	+3	+0.1%	13,577
2023/09/04	2,614	2,623	2,607	2,623	+17	+0.7%	1,859
2023/09/01	2,590	2,617	2,589	2,606	+7	+0.3%	1,697
2023/08/31	2,576	2,603	2,576	2,599	+26	+1%	4,808
2023/08/30	2,581	2,593	2,573	2,573	+8	+0.3%	1,929
2023/08/29	2,572	2,577	2,564	2,565	+1	±0%	2,866
2023/08/28	2,541	2,564	2,540	2,564	+45	+1.8%	5,770
2023/08/25	2,531	2,535	2,514	2,519	-49	-1.9%	8,471
2023/08/24	2,564	2,572	2,554	2,568	+17	+0.7%	4,221
2023/08/23	2,527	2,551	2,527	2,551	+14	+0.6%	4,138
2023/08/22	2,535	2,540	2,524	2,537	+24	+1%	1,014
2023/08/21	2,514	2,528	2,505	2,513	+7	+0.3%	1,184
2023/08/18	2,493	2,518	2,489	2,506	-8	-0.3%	22,637
2023/08/17	2,518	2,522	2,493	2,514	-18	-0.7%	1,835
2023/08/16	2,544	2,547	2,531	2,532	-35	-1.4%	1,532
2023/08/15	2,579	2,579	2,566	2,567	+11	+0.4%	1,038
2023/08/14	2,585	2,596	2,551	2,556	-31	-1.2%	3,886
2023/08/10	2,554	2,587	2,551	2,587	+22	+0.9%	886
2023/08/09	2,569	2,580	2,562	2,565	-14	-0.5%	37,201
2023/08/08	2,582	2,590	2,568	2,579	+7	+0.3%	6,642