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

3,379 -36 (-1.05%)

株価：2025/08/26 14:56 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
2020/02/18	1,873	1,873	1,843	1,852	-23	-1.2%	2,093
2020/02/17	1,876	1,880	1,863	1,875	-14	-0.7%	750
2020/02/14	1,887	1,892	1,884	1,889	-11	-0.6%	222
2020/02/13	1,903	1,905	1,898	1,900	-2	-0.1%	198
2020/02/12	1,903	1,904	1,895	1,902	+12	+0.6%	224
2020/02/10	1,885	1,896	1,885	1,890	-10	-0.5%	489
2020/02/07	1,910	1,912	1,896	1,900	-7	-0.4%	223
2020/02/06	1,889	1,914	1,887	1,907	+45	+2.4%	2,507
2020/02/05	1,863	1,867	1,856	1,862	+18	+1%	285
2020/02/04	1,826	1,844	1,824	1,844	+11	+0.6%	175
2020/02/03	1,818	1,836	1,817	1,833	-18	-1%	307
2020/01/31	1,845	1,867	1,845	1,851	+19	+1%	304
2020/01/30	1,865	1,865	1,825	1,832	-33	-1.8%	624
2020/01/29	1,869	1,869	1,852	1,865	+11	+0.6%	329
2020/01/28	1,847	1,854	1,845	1,854	-9	-0.5%	869
2020/01/27	1,889	1,889	1,861	1,863	-37	-1.9%	1,563
2020/01/24	1,899	1,903	1,894	1,900	+1	+0.1%	131
2020/01/23	1,903	1,907	1,891	1,899	-17	-0.9%	253
2020/01/22	1,896	1,918	1,895	1,916	+13	+0.7%	116
2020/01/21	1,926	1,926	1,903	1,903	-22	-1.1%	946
2020/01/20	1,928	1,928	1,917	1,925	+10	+0.5%	361
2020/01/17	1,914	1,922	1,914	1,915	+6	+0.3%	953
2020/01/16	1,908	1,911	1,906	1,909	+4	+0.2%	58
2020/01/15	1,913	1,914	1,903	1,905	-10	-0.5%	434
2020/01/14	1,904	1,919	1,904	1,915	+14	+0.7%	222
2020/01/10	1,891	1,905	1,891	1,901	+10	+0.5%	1,674
2020/01/09	1,870	1,895	1,870	1,891	+41	+2.2%	939
2020/01/08	1,858	1,868	1,830	1,850	-30	-1.6%	1,283
2020/01/07	1,871	1,883	1,860	1,880	+9	+0.5%	591
2020/01/06	1,884	1,884	1,870	1,871	-39	-2%	1,303
2019/12/30	1,917	1,922	1,910	1,910	-13	-0.7%	513
2019/12/27	1,933	1,936	1,923	1,923	-4	-0.2%	187
2019/12/26	1,920	1,930	1,920	1,927	+4	+0.2%	705
2019/12/25	1,925	1,925	1,920	1,923	+1	+0.1%	117
2019/12/24	1,920	1,923	1,916	1,922	±0	±0%	797
2019/12/23	1,925	1,926	1,922	1,922	-1	-0.1%	134
2019/12/20	1,925	1,927	1,916	1,923	±0	±0%	479
2019/12/19	1,920	1,930	1,920	1,923	-6	-0.3%	192
2019/12/18	1,936	1,940	1,927	1,929	-12	-0.6%	3,769
2019/12/17	1,949	1,949	1,936	1,941	+5	+0.3%	975
2019/12/16	1,945	1,945	1,930	1,936	-1	-0.1%	388
2019/12/13	1,912	1,939	1,906	1,937	+50	+2.6%	2,485
2019/12/12	1,886	1,893	1,883	1,887	+3	+0.2%	1,599
2019/12/11	1,888	1,888	1,882	1,884	-2	-0.1%	1,636
2019/12/10	1,890	1,890	1,883	1,886	-2	-0.1%	1,767
2019/12/09	1,893	1,897	1,886	1,888	+5	+0.3%	3,471
2019/12/06	1,875	1,887	1,875	1,883	+8	+0.4%	18,967
2019/12/05	1,879	1,890	1,867	1,875	+8	+0.4%	68,470
2019/12/04	1,869	1,885	1,858	1,867	-18	-1%	15,324
2019/12/03	1,891	1,900	1,872	1,885	-13	-0.7%	4,066