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
2023/08/07	2,540	2,572	2,534	2,572	+9	+0.4%	2,441
2023/08/04	2,549	2,570	2,543	2,563	-1	±0%	2,242
2023/08/03	2,579	2,584	2,560	2,564	-40	-1.5%	5,451
2023/08/02	2,635	2,638	2,599	2,604	-60	-2.3%	5,055
2023/08/01	2,651	2,666	2,644	2,664	+21	+0.8%	2,594
2023/07/31	2,638	2,659	2,630	2,643	+32	+1.2%	4,387
2023/07/28	2,583	2,620	2,551	2,611	-11	-0.4%	3,858
2023/07/27	2,589	2,623	2,585	2,622	+21	+0.8%	2,445
2023/07/26	2,603	2,605	2,586	2,601	+3	+0.1%	303
2023/07/25	2,607	2,607	2,590	2,598	-4	-0.2%	856
2023/07/24	2,598	2,611	2,593	2,602	+28	+1.1%	2,073
2023/07/21	2,571	2,584	2,555	2,574	-15	-0.6%	8,048
2023/07/20	2,613	2,615	2,586	2,589	-28	-1.1%	2,984
2023/07/19	2,616	2,617	2,604	2,617	+30	+1.2%	636
2023/07/18	2,586	2,604	2,576	2,587	+4	+0.2%	4,651
2023/07/14	2,612	2,613	2,568	2,583	±0	±0%	30,634
2023/07/13	2,558	2,587	2,545	2,583	+39	+1.5%	2,314
2023/07/12	2,576	2,576	2,533	2,544	-23	-0.9%	12,510
2023/07/11	2,585	2,586	2,555	2,567	±0	±0%	1,709
2023/07/10	2,581	2,592	2,555	2,567	-18	-0.7%	2,570
2023/07/07	2,586	2,606	2,576	2,585	-48	-1.8%	31,863
2023/07/06	2,632	2,656	2,620	2,633	-64	-2.4%	44,282
2023/07/05	2,668	2,697	2,656	2,697	+15	+0.6%	2,461
2023/07/04	2,693	2,696	2,679	2,682	-30	-1.1%	57,234
2023/07/03	2,697	2,714	2,694	2,712	+43	+1.6%	46,059
2023/06/30	2,663	2,670	2,646	2,669	+2	+0.1%	740
2023/06/29	2,677	2,697	2,667	2,667	±0	±0%	6,670
2023/06/28	2,630	2,667	2,622	2,667	+52	+2%	909
2023/06/27	2,623	2,625	2,594	2,615	-14	-0.5%	1,287
2023/06/26	2,616	2,642	2,601	2,629	-21	-0.8%	2,488
2023/06/23	2,685	2,690	2,616	2,650	-37	-1.4%	2,724
2023/06/22	2,687	2,700	2,668	2,687	-11	-0.4%	1,475
2023/06/21	2,668	2,702	2,664	2,698	+18	+0.7%	762
2023/06/20	2,673	2,686	2,655	2,680	-2	-0.1%	1,551
2023/06/19	2,717	2,717	2,669	2,682	-29	-1.1%	2,184
2023/06/16	2,687	2,712	2,665	2,711	+23	+0.9%	2,427
2023/06/15	2,692	2,710	2,683	2,688	-4	-0.1%	2,354
2023/06/14	2,678	2,703	2,669	2,692	+46	+1.7%	4,180
2023/06/13	2,623	2,660	2,623	2,646	+39	+1.5%	4,792
2023/06/12	2,607	2,611	2,592	2,607	+15	+0.6%	1,248
2023/06/09	2,572	2,592	2,565	2,592	+45	+1.8%	1,652
2023/06/08	2,560	2,571	2,526	2,547	-14	-0.5%	2,473
2023/06/07	2,618	2,626	2,561	2,561	-53	-2%	6,303
2023/06/06	2,574	2,614	2,565	2,614	+29	+1.1%	2,762
2023/06/05	2,561	2,587	2,554	2,585	+54	+2.1%	5,802
2023/06/02	2,519	2,531	2,514	2,531	+29	+1.2%	2,933
2023/06/01	2,483	2,502	2,478	2,502	+19	+0.8%	1,953
2023/05/31	2,499	2,500	2,473	2,483	-50	-2%	5,140
2023/05/30	2,509	2,533	2,495	2,533	+26	+1%	1,203
2023/05/29	2,537	2,540	2,502	2,507	+7	+0.3%	2,511