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
2022/12/27	2,133	2,139	2,126	2,126	+7	+0.3%	395
2022/12/26	2,114	2,123	2,114	2,119	+11	+0.5%	4,106
2022/12/23	2,108	2,112	2,098	2,108	-21	-1%	3,747
2022/12/22	2,139	2,139	2,122	2,129	+9	+0.4%	562
2022/12/21	2,135	2,138	2,111	2,120	-13	-0.6%	6,440
2022/12/20	2,189	2,196	2,124	2,133	-57	-2.6%	18,747
2022/12/19	2,194	2,199	2,185	2,190	-24	-1.1%	6,069
2022/12/16	2,225	2,227	2,210	2,214	-39	-1.7%	9,661
2022/12/15	2,253	2,262	2,250	2,253	-12	-0.5%	317
2022/12/14	2,255	2,266	2,252	2,265	+20	+0.9%	284
2022/12/13	2,257	2,258	2,244	2,245	+6	+0.3%	3,318
2022/12/12	2,225	2,239	2,225	2,239	-2	-0.1%	835
2022/12/09	2,224	2,247	2,224	2,241	+26	+1.2%	921
2022/12/08	2,221	2,221	2,204	2,215	-11	-0.5%	3,645
2022/12/07	2,226	2,233	2,225	2,226	-18	-0.8%	3,943
2022/12/06	2,236	2,245	2,230	2,244	+10	+0.4%	139
2022/12/05	2,231	2,237	2,226	2,234	±0	±0%	247
2022/12/02	2,250	2,250	2,224	2,234	-36	-1.6%	6,855
2022/12/01	2,285	2,287	2,269	2,270	+21	+0.9%	1,672
2022/11/30	2,245	2,249	2,235	2,249	-3	-0.1%	864
2022/11/29	2,253	2,256	2,244	2,252	-8	-0.4%	1,395
2022/11/28	2,280	2,280	2,259	2,260	-15	-0.7%	959
2022/11/25	2,281	2,281	2,271	2,275	-6	-0.3%	40
2022/11/24	2,280	2,290	2,280	2,281	+19	+0.8%	888
2022/11/22	2,254	2,266	2,254	2,262	+17	+0.8%	351
2022/11/21	2,250	2,250	2,238	2,245	+3	+0.1%	136
2022/11/18	2,252	2,252	2,242	2,242	-5	-0.2%	193
2022/11/17	2,241	2,250	2,241	2,247	-8	-0.4%	29
2022/11/16	2,250	2,255	2,229	2,255	+5	+0.2%	88
2022/11/15	2,245	2,254	2,244	2,250	±0	±0%	602
2022/11/14	2,263	2,268	2,250	2,250	-22	-1%	1,049
2022/11/11	2,256	2,275	2,256	2,272	+66	+3%	14,188
2022/11/10	2,207	2,207	2,200	2,206	-24	-1.1%	1,983
2022/11/09	2,243	2,245	2,225	2,230	-11	-0.5%	996
2022/11/08	2,225	2,245	2,225	2,241	+30	+1.4%	16,209
2022/11/07	2,204	2,217	2,200	2,211	+25	+1.1%	800
2022/11/04	2,192	2,192	2,172	2,186	-36	-1.6%	3,456
2022/11/02	2,220	2,230	2,216	2,222	±0	±0%	449
2022/11/01	2,217	2,224	2,213	2,222	+5	+0.2%	833
2022/10/31	2,207	2,217	2,204	2,217	+37	+1.7%	1,564
2022/10/28	2,174	2,190	2,168	2,180	-19	-0.9%	1,074
2022/10/27	2,201	2,205	2,197	2,199	-5	-0.2%	222
2022/10/26	2,205	2,216	2,204	2,204	+15	+0.7%	1,801
2022/10/25	2,186	2,196	2,179	2,189	+18	+0.8%	4,216
2022/10/24	2,187	2,192	2,168	2,171	+9	+0.4%	3,504
2022/10/21	2,167	2,167	2,160	2,162	-11	-0.5%	1,418
2022/10/20	2,165	2,176	2,160	2,173	-16	-0.7%	2,238
2022/10/19	2,189	2,197	2,186	2,189	+6	+0.3%	2,992
2022/10/18	2,191	2,191	2,166	2,183	+29	+1.3%	7,373
2022/10/17	2,152	2,154	2,142	2,154	-26	-1.2%	360