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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 3,084 | 3,092 | 3,075 | 3,090 | +16 | +0.5% | 1,773 |
| 2025/06/10 | 3,070 | 3,090 | 3,063 | 3,074 | +20 | +0.7% | 2,046 |
| 2025/06/09 | 3,055 | 3,065 | 3,054 | 3,054 | +22 | +0.7% | 5,442 |
| 2025/06/06 | 3,025 | 3,032 | 3,017 | 3,032 | +8 | +0.3% | 391 |
| 2025/06/05 | 3,020 | 3,026 | 3,014 | 3,024 | -15 | -0.5% | 7,363 |
| 2025/06/04 | 3,030 | 3,039 | 3,029 | 3,039 | +34 | +1.1% | 4,296 |
| 2025/06/03 | 3,024 | 3,030 | 3,005 | 3,005 | +1 | ±0% | 1,124 |
| 2025/06/02 | 3,029 | 3,029 | 2,998 | 3,004 | -61 | -2% | 3,011 |
| 2025/05/30 | 3,047 | 3,065 | 3,032 | 3,065 | -35 | -1.1% | 8,628 |
| 2025/05/29 | 3,066 | 3,100 | 3,061 | 3,100 | +78 | +2.6% | 15,483 |
| 2025/05/28 | 3,058 | 3,064 | 3,022 | 3,022 | -18 | -0.6% | 3,542 |
| 2025/05/27 | 3,018 | 3,040 | 3,004 | 3,040 | +33 | +1.1% | 2,572 |
| 2025/05/26 | 2,993 | 3,013 | 2,993 | 3,007 | +26 | +0.9% | 10,214 |
| 2025/05/23 | 2,965 | 3,001 | 2,965 | 2,981 | +7 | +0.2% | 4,991 |
| 2025/05/22 | 2,965 | 2,979 | 2,960 | 2,974 | -24 | -0.8% | 2,538 |
| 2025/05/21 | 3,025 | 3,025 | 2,997 | 2,998 | -32 | -1.1% | 2,250 |
| 2025/05/20 | 3,022 | 3,045 | 3,009 | 3,030 | +29 | +1% | 2,544 |
| 2025/05/19 | 3,028 | 3,028 | 3,001 | 3,001 | -28 | -0.9% | 2,209 |
| 2025/05/16 | 3,037 | 3,037 | 3,010 | 3,029 | -8 | -0.3% | 3,402 |
| 2025/05/15 | 3,041 | 3,041 | 3,023 | 3,037 | -5 | -0.2% | 9,782 |
| 2025/05/14 | 3,079 | 3,080 | 3,042 | 3,042 | -34 | -1.1% | 5,154 |
| 2025/05/13 | 3,084 | 3,096 | 3,070 | 3,076 | +41 | +1.4% | 9,067 |
| 2025/05/12 | 3,034 | 3,035 | 3,005 | 3,035 | +17 | +0.6% | 12,828 |
| 2025/05/09 | 3,000 | 3,018 | 2,995 | 3,018 | +44 | +1.5% | 15,221 |
| 2025/05/08 | 2,961 | 2,978 | 2,947 | 2,974 | +24 | +0.8% | 3,416 |
| 2025/05/07 | 2,975 | 2,975 | 2,950 | 2,950 | +2 | +0.1% | 21,792 |
| 2025/05/02 | 2,935 | 2,971 | 2,935 | 2,948 | +13 | +0.4% | 16,196 |
| 2025/05/01 | 2,907 | 2,936 | 2,896 | 2,935 | +38 | +1.3% | 5,309 |
| 2025/04/30 | 2,884 | 2,897 | 2,877 | 2,897 | +16 | +0.6% | 1,782 |
| 2025/04/28 | 2,883 | 2,897 | 2,875 | 2,881 | +15 | +0.5% | 7,274 |
| 2025/04/25 | 2,839 | 2,880 | 2,839 | 2,866 | +49 | +1.7% | 6,208 |
| 2025/04/24 | 2,833 | 2,835 | 2,810 | 2,817 | +13 | +0.5% | 5,981 |
| 2025/04/23 | 2,826 | 2,827 | 2,785 | 2,804 | +61 | +2.2% | 5,441 |
| 2025/04/22 | 2,750 | 2,759 | 2,741 | 2,743 | -7 | -0.3% | 19,441 |
| 2025/04/21 | 2,765 | 2,780 | 2,749 | 2,750 | -50 | -1.8% | 608 |
| 2025/04/18 | 2,780 | 2,800 | 2,751 | 2,800 | +51 | +1.9% | 12,167 |
| 2025/04/17 | 2,740 | 2,762 | 2,729 | 2,749 | +19 | +0.7% | 5,621 |
| 2025/04/16 | 2,757 | 2,757 | 2,705 | 2,730 | -25 | -0.9% | 1,471 |
| 2025/04/15 | 2,757 | 2,769 | 2,752 | 2,755 | +6 | +0.2% | 12,975 |
| 2025/04/14 | 2,734 | 2,759 | 2,721 | 2,749 | +42 | +1.6% | 3,556 |
| 2025/04/11 | 2,640 | 2,707 | 2,620 | 2,707 | -81 | -2.9% | 2,351 |
| 2025/04/10 | 2,835 | 2,835 | 2,738 | 2,788 | +203 | +7.9% | 12,939 |
| 2025/04/09 | 2,584 | 2,591 | 2,511 | 2,585 | -70 | -2.6% | 5,497 |
| 2025/04/08 | 2,610 | 2,670 | 2,605 | 2,655 | +107 | +4.2% | 37,689 |
| 2025/04/07 | 2,531 | 2,567 | 2,460 | 2,548 | -183 | -6.7% | 22,016 |
| 2025/04/04 | 2,732 | 2,758 | 2,673 | 2,731 | -39 | -1.4% | 35,687 |
| 2025/04/03 | 2,742 | 2,799 | 2,731 | 2,770 | -106 | -3.7% | 7,331 |
| 2025/04/02 | 2,869 | 2,876 | 2,847 | 2,876 | +7 | +0.2% | 6,129 |
| 2025/04/01 | 2,874 | 2,895 | 2,856 | 2,869 | -6 | -0.2% | 9,419 |
| 2025/03/31 | 2,920 | 2,920 | 2,856 | 2,875 | -86 | -2.9% | 20,864 |
51～
100
件表示中 / 3037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
