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
2022/10/14	2,153	2,183	2,150	2,180	+74	+3.5%	8,065
2022/10/13	2,124	2,124	2,106	2,106	-18	-0.8%	1,690
2022/10/12	2,116	2,127	2,115	2,124	±0	±0%	1,383
2022/10/11	2,146	2,146	2,120	2,124	-57	-2.6%	4,598
2022/10/07	2,162	2,186	2,162	2,181	-17	-0.8%	2,355
2022/10/06	2,179	2,201	2,179	2,198	+17	+0.8%	1,666
2022/10/05	2,187	2,187	2,163	2,181	+12	+0.6%	3,916
2022/10/04	2,149	2,169	2,141	2,169	+65	+3.1%	7,712
2022/10/03	2,079	2,107	2,066	2,104	+14	+0.7%	1,075
2022/09/30	2,113	2,113	2,080	2,090	-36	-1.7%	7,680
2022/09/29	2,128	2,130	2,109	2,126	+42	+2%	1,603
2022/09/28	2,113	2,117	2,066	2,084	-39	-1.8%	7,191
2022/09/27	2,135	2,135	2,117	2,123	+13	+0.6%	834
2022/09/26	2,138	2,138	2,108	2,110	-59	-2.7%	10,365
2022/09/22	2,173	2,173	2,148	2,169	-9	-0.4%	5,461
2022/09/21	2,189	2,192	2,177	2,178	-32	-1.4%	4,518
2022/09/20	2,215	2,225	2,205	2,210	+9	+0.4%	626
2022/09/16	2,203	2,208	2,195	2,201	-19	-0.9%	4,270
2022/09/15	2,224	2,231	2,217	2,220	±0	±0%	452
2022/09/14	2,218	2,236	2,215	2,220	-59	-2.6%	4,571
2022/09/13	2,279	2,283	2,276	2,279	+9	+0.4%	980
2022/09/12	2,271	2,278	2,253	2,270	+22	+1%	2,486
2022/09/09	2,234	2,253	2,234	2,248	+15	+0.7%	4,827
2022/09/08	2,209	2,236	2,209	2,233	+45	+2.1%	1,442
2022/09/07	2,210	2,210	2,175	2,188	-14	-0.6%	3,558
2022/09/06	2,204	2,215	2,198	2,202	-1	±0%	380
2022/09/05	2,199	2,204	2,194	2,203	-3	-0.1%	1,340
2022/09/02	2,210	2,210	2,199	2,206	-4	-0.2%	435
2022/09/01	2,217	2,218	2,200	2,210	-29	-1.3%	4,219
2022/08/31	2,225	2,240	2,224	2,239	-10	-0.4%	3,807
2022/08/30	2,239	2,250	2,234	2,249	+27	+1.2%	473
2022/08/29	2,226	2,230	2,214	2,222	-56	-2.5%	8,021
2022/08/26	2,283	2,294	2,278	2,278	+7	+0.3%	1,536
2022/08/25	2,265	2,272	2,263	2,271	+11	+0.5%	1,272
2022/08/24	2,270	2,274	2,254	2,260	-5	-0.2%	1,164
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