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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 2,275 | 2,275 | 2,263 | 2,265 | -24 | -1% | 1,204 |
| 2022/08/22 | 2,281 | 2,298 | 2,276 | 2,289 | -14 | -0.6% | 2,330 |
| 2022/08/19 | 2,317 | 2,320 | 2,301 | 2,303 | -4 | -0.2% | 1,694 |
| 2022/08/18 | 2,309 | 2,312 | 2,300 | 2,307 | -21 | -0.9% | 1,314 |
| 2022/08/17 | 2,306 | 2,329 | 2,306 | 2,328 | +30 | +1.3% | 5,397 |
| 2022/08/16 | 2,300 | 2,305 | 2,290 | 2,298 | -2 | -0.1% | 5,107 |
| 2022/08/15 | 2,284 | 2,301 | 2,284 | 2,300 | +28 | +1.2% | 2,918 |
| 2022/08/12 | 2,245 | 2,274 | 2,243 | 2,272 | +57 | +2.6% | 15,935 |
| 2022/08/10 | 2,221 | 2,221 | 2,211 | 2,215 | -15 | -0.7% | 693 |
| 2022/08/09 | 2,240 | 2,245 | 2,228 | 2,230 | -19 | -0.8% | 324 |
| 2022/08/08 | 2,238 | 2,255 | 2,238 | 2,249 | +6 | +0.3% | 2,282 |
| 2022/08/05 | 2,224 | 2,246 | 2,224 | 2,243 | +18 | +0.8% | 1,198 |
| 2022/08/04 | 2,227 | 2,232 | 2,218 | 2,225 | +17 | +0.8% | 1,133 |
| 2022/08/03 | 2,208 | 2,217 | 2,204 | 2,208 | +5 | +0.2% | 597 |
| 2022/08/02 | 2,221 | 2,221 | 2,195 | 2,203 | -25 | -1.1% | 881 |
| 2022/08/01 | 2,218 | 2,230 | 2,212 | 2,228 | +12 | +0.5% | 874 |
| 2022/07/29 | 2,224 | 2,230 | 2,207 | 2,216 | -1 | ±0% | 929 |
| 2022/07/28 | 2,230 | 2,236 | 2,206 | 2,217 | +7 | +0.3% | 2,668 |
| 2022/07/27 | 2,194 | 2,214 | 2,194 | 2,210 | +12 | +0.5% | 1,272 |
| 2022/07/26 | 2,202 | 2,208 | 2,197 | 2,198 | -10 | -0.5% | 1,585 |
| 2022/07/25 | 2,205 | 2,216 | 2,205 | 2,208 | -17 | -0.8% | 966 |
| 2022/07/22 | 2,216 | 2,225 | 2,210 | 2,225 | +13 | +0.6% | 2,702 |
| 2022/07/21 | 2,197 | 2,212 | 2,194 | 2,212 | +9 | +0.4% | 2,023 |
| 2022/07/20 | 2,182 | 2,203 | 2,178 | 2,203 | +57 | +2.7% | 4,633 |
| 2022/07/19 | 2,149 | 2,154 | 2,140 | 2,146 | +12 | +0.6% | 900 |
| 2022/07/15 | 2,133 | 2,139 | 2,115 | 2,134 | +13 | +0.6% | 2,594 |
| 2022/07/14 | 2,114 | 2,128 | 2,098 | 2,121 | +14 | +0.7% | 1,081 |
| 2022/07/13 | 2,105 | 2,115 | 2,104 | 2,107 | +5 | +0.2% | 280 |
| 2022/07/12 | 2,127 | 2,127 | 2,091 | 2,102 | -34 | -1.6% | 2,579 |
| 2022/07/11 | 2,147 | 2,154 | 2,129 | 2,136 | +18 | +0.8% | 1,995 |
| 2022/07/08 | 2,121 | 2,221 | 2,118 | 2,118 | +11 | +0.5% | 1,467 |
| 2022/07/07 | 2,097 | 2,122 | 2,083 | 2,107 | -4 | -0.2% | 1,552 |
| 2022/07/06 | 2,094 | 2,117 | 2,090 | 2,111 | -4 | -0.2% | 1,171 |
| 2022/07/05 | 2,118 | 2,126 | 2,110 | 2,115 | +19 | +0.9% | 579 |
| 2022/07/04 | 2,095 | 2,105 | 2,081 | 2,096 | ±0 | ±0% | 2,104 |
| 2022/07/01 | 2,120 | 2,129 | 2,075 | 2,096 | -19 | -0.9% | 3,922 |
| 2022/06/30 | 2,142 | 2,142 | 2,112 | 2,115 | -35 | -1.6% | 2,200 |
| 2022/06/29 | 2,150 | 2,150 | 2,135 | 2,150 | -13 | -0.6% | 1,802 |
| 2022/06/28 | 2,147 | 2,163 | 2,147 | 2,163 | +14 | +0.7% | 442 |
| 2022/06/27 | 2,147 | 2,157 | 2,134 | 2,149 | +28 | +1.3% | 4,364 |
| 2022/06/24 | 2,100 | 2,122 | 2,096 | 2,121 | +25 | +1.2% | 1,153 |
| 2022/06/23 | 2,093 | 2,114 | 2,087 | 2,096 | -2 | -0.1% | 368 |
| 2022/06/22 | 2,120 | 2,120 | 2,093 | 2,098 | -6 | -0.3% | 1,464 |
| 2022/06/21 | 2,089 | 2,120 | 2,085 | 2,104 | +36 | +1.7% | 1,765 |
| 2022/06/20 | 2,096 | 2,096 | 2,048 | 2,068 | -28 | -1.3% | 3,778 |
| 2022/06/17 | 2,060 | 2,097 | 2,060 | 2,096 | -26 | -1.2% | 3,367 |
| 2022/06/16 | 2,149 | 2,158 | 2,119 | 2,122 | -4 | -0.2% | 515 |
| 2022/06/15 | 2,134 | 2,134 | 2,111 | 2,126 | -24 | -1.1% | 3,986 |
| 2022/06/14 | 2,133 | 2,150 | 2,110 | 2,150 | -30 | -1.4% | 5,889 |
| 2022/06/13 | 2,160 | 2,185 | 2,156 | 2,180 | -47 | -2.1% | 2,260 |
651～
700
件表示中 / 2952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
