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
2023/05/26	2,488	2,500	2,480	2,500	+28	+1.1%	881
2023/05/25	2,468	2,482	2,458	2,472	-12	-0.5%	783
2023/05/24	2,470	2,484	2,457	2,484	-5	-0.2%	3,313
2023/05/23	2,514	2,519	2,477	2,489	-11	-0.4%	8,638
2023/05/22	2,469	2,500	2,466	2,500	+25	+1%	12,151
2023/05/19	2,482	2,483	2,465	2,475	+37	+1.5%	2,554
2023/05/18	2,449	2,462	2,438	2,438	+23	+1%	2,440
2023/05/17	2,399	2,419	2,399	2,415	+20	+0.8%	1,344
2023/05/16	2,393	2,403	2,390	2,395	+16	+0.7%	1,183
2023/05/15	2,371	2,380	2,370	2,379	+20	+0.8%	764
2023/05/12	2,341	2,363	2,340	2,359	+18	+0.8%	1,405
2023/05/11	2,337	2,341	2,330	2,341	+4	+0.2%	171
2023/05/10	2,346	2,346	2,335	2,337	-9	-0.4%	379
2023/05/09	2,330	2,349	2,330	2,346	+18	+0.8%	255
2023/05/08	2,336	2,338	2,323	2,328	-10	-0.4%	33,143
2023/05/02	2,350	2,350	2,335	2,338	-3	-0.1%	412
2023/05/01	2,330	2,341	2,330	2,341	+23	+1%	1,831
2023/04/28	2,306	2,318	2,290	2,318	+32	+1.4%	1,703
2023/04/27	2,276	2,286	2,269	2,286	+4	+0.2%	333
2023/04/26	2,290	2,291	2,274	2,282	-16	-0.7%	641
2023/04/25	2,302	2,312	2,298	2,298	+5	+0.2%	757
2023/04/24	2,301	2,303	2,293	2,293	-2	-0.1%	10,567
2023/04/21	2,291	2,310	2,291	2,295	-7	-0.3%	2,127
2023/04/20	2,285	2,304	2,285	2,302	+6	+0.3%	1,290
2023/04/19	2,301	2,303	2,292	2,296	-5	-0.2%	786
2023/04/18	2,294	2,306	2,292	2,301	+8	+0.3%	2,605
2023/04/17	2,293	2,297	2,284	2,293	+5	+0.2%	1,688
2023/04/14	2,278	2,289	2,277	2,288	+26	+1.1%	3,243
2023/04/13	2,244	2,262	2,244	2,262	+8	+0.4%	876
2023/04/12	2,250	2,258	2,248	2,254	+10	+0.4%	938
2023/04/11	2,237	2,253	2,237	2,244	+24	+1.1%	1,016
2023/04/10	2,224	2,228	2,217	2,220	+13	+0.6%	608
2023/04/07	2,209	2,213	2,206	2,207	+1	±0%	742
2023/04/06	2,221	2,221	2,204	2,206	-27	-1.2%	1,430
2023/04/05	2,255	2,258	2,233	2,233	-35	-1.5%	3,041
2023/04/04	2,263	2,272	2,260	2,268	+5	+0.2%	5,003
2023/04/03	2,268	2,268	2,259	2,263	+13	+0.6%	1,328
2023/03/31	2,245	2,258	2,245	2,250	+26	+1.2%	3,031
2023/03/30	2,235	2,241	2,219	2,224	+10	+0.5%	1,748
2023/03/29	2,190	2,216	2,190	2,214	+27	+1.2%	2,031
2023/03/28	2,197	2,197	2,183	2,187	-3	-0.1%	194
2023/03/27	2,185	2,190	2,178	2,190	+15	+0.7%	555
2023/03/24	2,180	2,180	2,169	2,175	-5	-0.2%	507
2023/03/23	2,171	2,186	2,164	2,180	-3	-0.1%	597
2023/03/22	2,178	2,191	2,172	2,183	+39	+1.8%	5,015
2023/03/20	2,173	2,174	2,144	2,144	-29	-1.3%	4,018
2023/03/17	2,167	2,176	2,155	2,173	+24	+1.1%	664
2023/03/16	2,124	2,154	2,120	2,149	-14	-0.6%	9,766
2023/03/15	2,187	2,187	2,158	2,163	±0	±0%	2,120
2023/03/14	2,184	2,184	2,158	2,163	-56	-2.5%	6,922