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
2022/08/01	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
2022/06/10	2,238	2,240	2,227	2,227	-19	-0.8%	318
2022/06/09	2,250	2,272	2,246	2,246	-13	-0.6%	442
2022/06/08	2,240	2,262	2,240	2,259	+19	+0.8%	1,085
2022/06/07	2,243	2,246	2,225	2,240	+1	±0%	1,187
2022/06/06	2,208	2,240	2,205	2,239	+17	+0.8%	1,171
2022/06/03	2,222	2,225	2,211	2,222	+27	+1.2%	1,235
2022/06/02	2,196	2,200	2,181	2,195	-2	-0.1%	403
2022/06/01	2,196	2,203	2,189	2,197	+10	+0.5%	221
2022/05/31	2,192	2,200	2,180	2,187	-4	-0.2%	1,172
2022/05/30	2,173	2,198	2,165	2,191	+48	+2.2%	1,489
2022/05/27	2,163	2,163	2,140	2,143	+14	+0.7%	1,299
2022/05/26	2,139	2,163	2,129	2,129	-7	-0.3%	582
2022/05/25	2,142	2,145	2,131	2,136	-6	-0.3%	490
2022/05/24	2,161	2,163	2,138	2,142	-22	-1%	645
2022/05/23	2,160	2,178	2,148	2,164	+23	+1.1%	560