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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 3,195 | 3,205 | 3,145 | 3,150 | -30 | -0.9% | 1,849 |
| 2025/01/24 | 3,170 | 3,210 | 3,170 | 3,180 | ±0 | ±0% | 8,994 |
| 2025/01/23 | 3,160 | 3,190 | 3,160 | 3,180 | +35 | +1.1% | 7,647 |
| 2025/01/22 | 3,125 | 3,160 | 3,125 | 3,145 | +35 | +1.1% | 5,756 |
| 2025/01/21 | 3,125 | 3,125 | 3,080 | 3,110 | +10 | +0.3% | 7,919 |
| 2025/01/20 | 3,075 | 3,115 | 3,075 | 3,100 | +30 | +1% | 2,733 |
| 2025/01/17 | 3,070 | 3,070 | 3,030 | 3,070 | -10 | -0.3% | 1,920 |
| 2025/01/16 | 3,080 | 3,105 | 3,065 | 3,080 | +25 | +0.8% | 4,020 |
| 2025/01/15 | 3,095 | 3,095 | 3,055 | 3,055 | -15 | -0.5% | 1,422 |
| 2025/01/14 | 3,115 | 3,115 | 3,050 | 3,070 | -55 | -1.8% | 6,054 |
| 2025/01/10 | 3,150 | 3,150 | 3,120 | 3,125 | -45 | -1.4% | 2,880 |
| 2025/01/09 | 3,165 | 3,180 | 3,135 | 3,170 | -20 | -0.6% | 1,799 |
| 2025/01/08 | 3,185 | 3,195 | 3,160 | 3,190 | +10 | +0.3% | 3,150 |
| 2025/01/07 | 3,180 | 3,210 | 3,155 | 3,180 | +40 | +1.3% | 7,224 |
| 2025/01/06 | 3,195 | 3,215 | 3,140 | 3,140 | -90 | -2.8% | 2,438 |
| 2024/12/30 | 3,245 | 3,245 | 3,200 | 3,230 | -15 | -0.5% | 3,814 |
| 2024/12/27 | 3,175 | 3,245 | 3,175 | 3,245 | +75 | +2.4% | 5,631 |
| 2024/12/26 | 3,145 | 3,175 | 3,140 | 3,170 | +30 | +1% | 5,597 |
| 2024/12/25 | 3,150 | 3,150 | 3,125 | 3,140 | ±0 | ±0% | 1,425 |
| 2024/12/24 | 3,150 | 3,150 | 3,125 | 3,140 | -5 | -0.2% | 953 |
| 2024/12/23 | 3,120 | 3,145 | 3,115 | 3,145 | +55 | +1.8% | 3,387 |
| 2024/12/20 | 3,130 | 3,135 | 3,090 | 3,090 | -35 | -1.1% | 6,012 |
| 2024/12/19 | 3,075 | 3,125 | 3,070 | 3,125 | -20 | -0.6% | 5,561 |
| 2024/12/18 | 3,155 | 3,160 | 3,135 | 3,145 | -25 | -0.8% | 1,106 |
| 2024/12/17 | 3,180 | 3,185 | 3,155 | 3,170 | -10 | -0.3% | 1,804 |
| 2024/12/16 | 3,170 | 3,180 | 3,155 | 3,180 | +10 | +0.3% | 760 |
| 2024/12/13 | 3,195 | 3,195 | 3,150 | 3,170 | -30 | -0.9% | 1,282 |
| 2024/12/12 | 3,200 | 3,210 | 3,190 | 3,200 | +50 | +1.6% | 44,608 |
| 2024/12/11 | 3,155 | 3,160 | 3,140 | 3,150 | -10 | -0.3% | 629 |
| 2024/12/10 | 3,155 | 3,165 | 3,145 | 3,160 | +10 | +0.3% | 597 |
| 2024/12/09 | 3,165 | 3,165 | 3,130 | 3,150 | +20 | +0.6% | 720 |
| 2024/12/06 | 3,170 | 3,170 | 3,125 | 3,130 | -30 | -0.9% | 1,844 |
| 2024/12/05 | 3,170 | 3,180 | 3,150 | 3,160 | +15 | +0.5% | 4,745 |
| 2024/12/04 | 3,150 | 3,165 | 3,130 | 3,145 | +10 | +0.3% | 1,527 |
| 2024/12/03 | 3,095 | 3,165 | 3,095 | 3,135 | +50 | +1.6% | 7,007 |
| 2024/12/02 | 3,060 | 3,090 | 3,045 | 3,085 | +30 | +1% | 511 |
| 2024/11/29 | 3,080 | 3,080 | 3,050 | 3,055 | -30 | -1% | 2,602 |
| 2024/11/28 | 3,040 | 3,085 | 3,030 | 3,085 | +35 | +1.1% | 606 |
| 2024/11/27 | 3,080 | 3,080 | 3,050 | 3,050 | -50 | -1.6% | 1,845 |
| 2024/11/26 | 3,105 | 3,105 | 3,050 | 3,100 | -25 | -0.8% | 5,425 |
| 2024/11/25 | 3,115 | 3,135 | 3,100 | 3,125 | +40 | +1.3% | 3,493 |
| 2024/11/22 | 3,075 | 3,085 | 3,060 | 3,085 | +25 | +0.8% | 785 |
| 2024/11/21 | 3,070 | 3,070 | 3,040 | 3,060 | -20 | -0.6% | 3,804 |
| 2024/11/20 | 3,095 | 3,095 | 3,065 | 3,080 | -20 | -0.6% | 1,806 |
| 2024/11/19 | 3,085 | 3,100 | 3,065 | 3,100 | +25 | +0.8% | 932 |
| 2024/11/18 | 3,075 | 3,095 | 3,060 | 3,075 | -50 | -1.6% | 1,697 |
| 2024/11/15 | 3,120 | 3,140 | 3,105 | 3,125 | +20 | +0.6% | 344 |
| 2024/11/14 | 3,110 | 3,140 | 3,095 | 3,105 | -15 | -0.5% | 780 |
| 2024/11/13 | 3,165 | 3,165 | 3,095 | 3,120 | -45 | -1.4% | 2,809 |
| 2024/11/12 | 3,185 | 3,200 | 3,135 | 3,165 | -20 | -0.6% | 2,643 |
51～
100
件表示中 / 2946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
