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

3,415 +24 (+0.71%)

株価：2025/08/25 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
2021/10/07	2,219	2,244	2,215	2,220	+14	+0.6%	756
2021/10/06	2,248	2,259	2,190	2,206	-20	-0.9%	2,133
2021/10/05	2,234	2,246	2,201	2,226	-51	-2.2%	4,289
2021/10/04	2,332	2,332	2,272	2,277	-38	-1.6%	3,681
2021/10/01	2,346	2,354	2,300	2,315	-51	-2.2%	3,101
2021/09/30	2,369	2,371	2,350	2,366	+2	+0.1%	428
2021/09/29	2,371	2,378	2,353	2,364	-39	-1.6%	6,930
2021/09/28	2,401	2,405	2,390	2,403	-4	-0.2%	164
2021/09/27	2,413	2,421	2,406	2,407	-5	-0.2%	1,107
2021/09/24	2,406	2,412	2,399	2,412	+48	+2%	3,105
2021/09/22	2,375	2,375	2,358	2,364	-14	-0.6%	473
2021/09/21	2,382	2,394	2,375	2,378	-54	-2.2%	1,212
2021/09/17	2,423	2,433	2,418	2,432	+15	+0.6%	1,673
2021/09/16	2,436	2,438	2,407	2,417	-11	-0.5%	1,429
2021/09/15	2,428	2,435	2,417	2,428	-14	-0.6%	1,061
2021/09/14	2,435	2,452	2,431	2,442	+16	+0.7%	1,378
2021/09/13	2,417	2,426	2,407	2,426	+6	+0.2%	749
2021/09/10	2,394	2,420	2,394	2,420	+28	+1.2%	2,872
2021/09/09	2,387	2,398	2,383	2,392	-14	-0.6%	983
2021/09/08	2,379	2,408	2,378	2,406	+21	+0.9%	2,578
2021/09/07	2,381	2,392	2,376	2,385	+21	+0.9%	2,964
2021/09/06	2,355	2,366	2,350	2,364	+45	+1.9%	4,036
2021/09/03	2,277	2,322	2,277	2,319	+45	+2%	6,621
2021/09/02	2,270	2,279	2,266	2,274	+7	+0.3%	1,066
2021/09/01	2,245	2,267	2,245	2,267	+27	+1.2%	1,252
2021/08/31	2,205	2,242	2,198	2,240	+25	+1.1%	1,202
2021/08/30	2,218	2,221	2,205	2,215	+12	+0.5%	424
2021/08/27	2,197	2,203	2,190	2,203	-6	-0.3%	214
2021/08/26	2,215	2,215	2,206	2,209	-1	±0%	372
2021/08/25	2,213	2,220	2,204	2,210	-1	±0%	448
2021/08/24	2,201	2,213	2,197	2,211	+22	+1%	1,377
2021/08/23	2,166	2,193	2,166	2,189	+35	+1.6%	563
2021/08/20	2,169	2,174	2,148	2,154	-20	-0.9%	1,234
2021/08/19	2,179	2,190	2,173	2,174	-25	-1.1%	469
2021/08/18	2,183	2,204	2,177	2,199	+13	+0.6%	683
2021/08/17	2,207	2,209	2,186	2,186	-7	-0.3%	316
2021/08/16	2,216	2,216	2,185	2,193	-39	-1.7%	11,347
2021/08/13	2,235	2,235	2,228	2,232	+2	+0.1%	427
2021/08/12	2,244	2,251	2,230	2,230	-7	-0.3%	413
2021/08/11	2,236	2,240	2,229	2,237	+16	+0.7%	1,083
2021/08/10	2,219	2,238	2,216	2,221	+7	+0.3%	560
2021/08/06	2,212	2,221	2,207	2,214	+6	+0.3%	711
2021/08/05	2,193	2,209	2,193	2,208	+11	+0.5%	234
2021/08/04	2,197	2,201	2,189	2,197	-2	-0.1%	387
2021/08/03	2,195	2,204	2,190	2,199	-11	-0.5%	251
2021/08/02	2,196	2,215	2,192	2,210	+38	+1.7%	1,397
2021/07/30	2,200	2,203	2,172	2,172	-42	-1.9%	1,091
2021/07/29	2,213	2,215	2,205	2,214	+16	+0.7%	556
2021/07/28	2,204	2,213	2,186	2,198	-30	-1.3%	1,215
2021/07/27	2,221	2,234	2,221	2,228	+12	+0.5%	414