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
2021/07/26	2,238	2,242	2,213	2,216	+22	+1%	965
2021/07/21	2,214	2,220	2,188	2,194	+14	+0.6%	1,818
2021/07/20	2,182	2,194	2,176	2,180	-25	-1.1%	21,407
2021/07/19	2,202	2,213	2,191	2,205	-27	-1.2%	11,952
2021/07/16	2,229	2,245	2,220	2,232	-20	-0.9%	2,107
2021/07/15	2,274	2,274	2,250	2,252	-27	-1.2%	521
2021/07/14	2,271	2,285	2,267	2,279	-7	-0.3%	510
2021/07/13	2,285	2,297	2,285	2,286	+11	+0.5%	1,016
2021/07/12	2,270	2,277	2,263	2,275	+46	+2.1%	1,137
2021/07/09	2,206	2,229	2,183	2,229	-13	-0.6%	2,466
2021/07/08	2,249	2,259	2,240	2,242	-8	-0.4%	1,124
2021/07/07	2,252	2,263	2,240	2,250	-39	-1.7%	1,603
2021/07/06	2,293	2,299	2,287	2,289	+1	±0%	857
2021/07/05	2,298	2,298	2,285	2,288	-14	-0.6%	646
2021/07/02	2,297	2,306	2,292	2,302	+7	+0.3%	4,700
2021/07/01	2,307	2,307	2,286	2,295	-9	-0.4%	954
2021/06/30	2,309	2,319	2,298	2,304	+2	+0.1%	2,792
2021/06/29	2,314	2,314	2,296	2,302	-16	-0.7%	3,123
2021/06/28	2,324	2,326	2,313	2,318	-5	-0.2%	2,436
2021/06/25	2,327	2,329	2,315	2,323	+19	+0.8%	1,480
2021/06/24	2,300	2,313	2,300	2,304	-2	-0.1%	1,257
2021/06/23	2,308	2,317	2,303	2,306	+10	+0.4%	351
2021/06/22	2,286	2,309	2,280	2,296	+60	+2.7%	3,294
2021/06/21	2,271	2,271	2,221	2,236	-80	-3.5%	18,480
2021/06/18	2,329	2,329	2,312	2,316	-2	-0.1%	820
2021/06/17	2,331	2,331	2,300	2,318	-25	-1.1%	135,230
2021/06/16	2,341	2,352	2,335	2,343	-9	-0.4%	182,736
2021/06/15	2,338	2,356	2,332	2,352	+20	+0.9%	923
2021/06/14	2,330	2,334	2,316	2,332	+17	+0.7%	62,436
2021/06/11	2,318	2,324	2,306	2,315	+2	+0.1%	384
2021/06/10	2,301	2,317	2,301	2,313	+6	+0.3%	408
2021/06/09	2,315	2,315	2,303	2,307	-5	-0.2%	25,895
2021/06/08	2,325	2,334	2,311	2,312	-9	-0.4%	65,508
2021/06/07	2,335	2,338	2,316	2,321	+8	+0.3%	840
2021/06/04	2,310	2,318	2,300	2,313	-8	-0.3%	1,288
2021/06/03	2,310	2,330	2,309	2,321	+9	+0.4%	6,019
2021/06/02	2,295	2,317	2,285	2,312	+9	+0.4%	1,159
2021/06/01	2,320	2,325	2,289	2,303	-3	-0.1%	1,064
2021/05/31	2,323	2,329	2,303	2,306	-28	-1.2%	957
2021/05/28	2,314	2,335	2,300	2,334	+54	+2.4%	3,478
2021/05/27	2,285	2,285	2,267	2,280	-14	-0.6%	677
2021/05/26	2,273	2,296	2,273	2,294	+10	+0.4%	1,358
2021/05/25	2,286	2,286	2,271	2,284	+14	+0.6%	1,658
2021/05/24	2,260	2,284	2,256	2,270	+5	+0.2%	845
2021/05/21	2,266	2,276	2,253	2,265	+18	+0.8%	1,249
2021/05/20	2,231	2,255	2,223	2,247	+1	±0%	2,110
2021/05/19	2,236	2,270	2,226	2,246	-30	-1.3%	8,428
2021/05/18	2,235	2,279	2,235	2,276	+43	+1.9%	7,521
2021/05/17	2,268	2,268	2,211	2,233	-17	-0.8%	8,096
2021/05/14	2,232	2,250	2,220	2,250	+47	+2.1%	3,090