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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,165 | 3,165 | 3,140 | 3,155 | -25 | -0.8% | 9,771 |
| 2024/06/26 | 3,155 | 3,195 | 3,145 | 3,180 | +40 | +1.3% | 3,293 |
| 2024/06/25 | 3,100 | 3,145 | 3,100 | 3,140 | +25 | +0.8% | 2,053 |
| 2024/06/24 | 3,090 | 3,120 | 3,080 | 3,115 | +20 | +0.6% | 3,232 |
| 2024/06/21 | 3,090 | 3,110 | 3,090 | 3,095 | -5 | -0.2% | 2,087 |
| 2024/06/20 | 3,080 | 3,100 | 3,065 | 3,100 | +15 | +0.5% | 1,213 |
| 2024/06/19 | 3,090 | 3,110 | 3,080 | 3,085 | +10 | +0.3% | 1,371 |
| 2024/06/18 | 3,080 | 3,085 | 3,070 | 3,075 | +20 | +0.7% | 1,512 |
| 2024/06/17 | 3,085 | 3,085 | 3,040 | 3,055 | -55 | -1.8% | 4,428 |
| 2024/06/14 | 3,095 | 3,130 | 3,090 | 3,110 | +5 | +0.2% | 10,561 |
| 2024/06/13 | 3,150 | 3,150 | 3,105 | 3,105 | -15 | -0.5% | 3,160 |
| 2024/06/12 | 3,120 | 3,125 | 3,110 | 3,120 | -15 | -0.5% | 598 |
| 2024/06/11 | 3,135 | 3,155 | 3,130 | 3,135 | +5 | +0.2% | 4,288 |
| 2024/06/10 | 3,105 | 3,135 | 3,105 | 3,130 | +35 | +1.1% | 4,829 |
| 2024/06/07 | 3,105 | 3,105 | 3,095 | 3,095 | -15 | -0.5% | 1,299 |
| 2024/06/06 | 3,120 | 3,135 | 3,100 | 3,110 | +25 | +0.8% | 10,881 |
| 2024/06/05 | 3,100 | 3,100 | 3,075 | 3,085 | -25 | -0.8% | 21,405 |
| 2024/06/04 | 3,100 | 3,120 | 3,095 | 3,110 | -10 | -0.3% | 3,120 |
| 2024/06/03 | 3,115 | 3,130 | 3,105 | 3,120 | +25 | +0.8% | 3,674 |
| 2024/05/31 | 3,050 | 3,095 | 3,050 | 3,095 | +35 | +1.1% | 4,264 |
| 2024/05/30 | 3,045 | 3,060 | 3,020 | 3,060 | -25 | -0.8% | 4,307 |
| 2024/05/29 | 3,125 | 3,140 | 3,085 | 3,085 | -35 | -1.1% | 3,032 |
| 2024/05/28 | 3,120 | 3,130 | 3,110 | 3,120 | ±0 | ±0% | 582 |
| 2024/05/27 | 3,115 | 3,120 | 3,100 | 3,120 | +20 | +0.6% | 3,445 |
| 2024/05/24 | 3,085 | 3,110 | 3,075 | 3,100 | -35 | -1.1% | 2,546 |
| 2024/05/23 | 3,125 | 3,140 | 3,100 | 3,135 | +25 | +0.8% | 4,659 |
| 2024/05/22 | 3,125 | 3,125 | 3,095 | 3,110 | -25 | -0.8% | 3,391 |
| 2024/05/21 | 3,155 | 3,155 | 3,125 | 3,135 | +10 | +0.3% | 2,220 |
| 2024/05/20 | 3,115 | 3,160 | 3,110 | 3,125 | +15 | +0.5% | 3,847 |
| 2024/05/17 | 3,105 | 3,115 | 3,090 | 3,110 | -5 | -0.2% | 943 |
| 2024/05/16 | 3,115 | 3,125 | 3,085 | 3,115 | +35 | +1.1% | 6,356 |
| 2024/05/15 | 3,090 | 3,115 | 3,075 | 3,080 | +5 | +0.2% | 2,060 |
| 2024/05/14 | 3,060 | 3,080 | 3,050 | 3,075 | +10 | +0.3% | 1,232 |
| 2024/05/13 | 3,065 | 3,070 | 3,045 | 3,065 | ±0 | ±0% | 1,396 |
| 2024/05/10 | 3,090 | 3,105 | 3,060 | 3,065 | +10 | +0.3% | 4,843 |
| 2024/05/09 | 3,075 | 3,080 | 3,055 | 3,055 | -10 | -0.3% | 3,004 |
| 2024/05/08 | 3,105 | 3,105 | 3,060 | 3,065 | -45 | -1.4% | 3,926 |
| 2024/05/07 | 3,115 | 3,120 | 3,090 | 3,110 | +45 | +1.5% | 16,621 |
| 2024/05/02 | 3,055 | 3,075 | 3,040 | 3,065 | -5 | -0.2% | 10,852 |
| 2024/05/01 | 3,050 | 3,080 | 3,050 | 3,070 | -5 | -0.2% | 25,872 |
| 2024/04/30 | 3,080 | 3,095 | 3,060 | 3,075 | +35 | +1.2% | 8,260 |
| 2024/04/26 | 3,030 | 3,055 | 3,015 | 3,040 | +20 | +0.7% | 2,035 |
| 2024/04/25 | 3,040 | 3,050 | 3,015 | 3,020 | -60 | -1.9% | 4,811 |
| 2024/04/24 | 3,045 | 3,085 | 3,040 | 3,080 | +65 | +2.2% | 16,065 |
| 2024/04/23 | 3,035 | 3,035 | 2,999 | 3,015 | +5 | +0.2% | 3,627 |
| 2024/04/22 | 2,987 | 3,010 | 2,973 | 3,010 | +32 | +1.1% | 26,525 |
| 2024/04/19 | 3,020 | 3,020 | 2,946 | 2,978 | -77 | -2.5% | 56,682 |
| 2024/04/18 | 3,030 | 3,060 | 3,015 | 3,055 | +5 | +0.2% | 71,181 |
| 2024/04/17 | 3,095 | 3,100 | 3,040 | 3,050 | -35 | -1.1% | 3,731 |
| 2024/04/16 | 3,100 | 3,105 | 3,070 | 3,085 | -60 | -1.9% | 5,502 |
101～
150
件表示中 / 2855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
