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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,762 | 1,764 | 1,759 | 1,759 | -2 | -0.1% | 268 |
| 2019/09/17 | 1,754 | 1,765 | 1,754 | 1,761 | +1 | +0.1% | 430 |
| 2019/09/13 | 1,746 | 1,763 | 1,744 | 1,760 | +18 | +1% | 653 |
| 2019/09/12 | 1,731 | 1,748 | 1,731 | 1,742 | +12 | +0.7% | 1,964 |
| 2019/09/11 | 1,715 | 1,731 | 1,715 | 1,730 | +16 | +0.9% | 967 |
| 2019/09/10 | 1,700 | 1,718 | 1,700 | 1,714 | +9 | +0.5% | 302 |
| 2019/09/09 | 1,694 | 1,712 | 1,694 | 1,705 | +9 | +0.5% | 572 |
| 2019/09/06 | 1,698 | 1,704 | 1,695 | 1,696 | +1 | +0.1% | 995 |
| 2019/09/05 | 1,665 | 1,696 | 1,665 | 1,695 | +39 | +2.4% | 1,393 |
| 2019/09/04 | 1,645 | 1,659 | 1,645 | 1,656 | +1 | +0.1% | 369 |
| 2019/09/03 | 1,652 | 1,655 | 1,650 | 1,655 | +2 | +0.1% | 824 |
| 2019/09/02 | 1,653 | 1,657 | 1,653 | 1,653 | -7 | -0.4% | 241 |
| 2019/08/30 | 1,660 | 1,661 | 1,654 | 1,660 | +20 | +1.2% | 317 |
| 2019/08/29 | 1,645 | 1,646 | 1,634 | 1,640 | ±0 | ±0% | 174 |
| 2019/08/28 | 1,646 | 1,646 | 1,638 | 1,640 | +2 | +0.1% | 83 |
| 2019/08/27 | 1,636 | 1,643 | 1,636 | 1,638 | +13 | +0.8% | 302 |
| 2019/08/26 | 1,640 | 1,654 | 1,619 | 1,625 | -34 | -2% | 1,047 |
| 2019/08/23 | 1,655 | 1,659 | 1,651 | 1,659 | +8 | +0.5% | 341 |
| 2019/08/22 | 1,660 | 1,660 | 1,650 | 1,651 | -5 | -0.3% | 355 |
| 2019/08/21 | 1,644 | 1,656 | 1,644 | 1,656 | +3 | +0.2% | 96 |
| 2019/08/20 | 1,657 | 1,657 | 1,650 | 1,653 | +5 | +0.3% | 245 |
| 2019/08/19 | 1,650 | 1,652 | 1,642 | 1,648 | +12 | +0.7% | 709 |
| 2019/08/16 | 1,639 | 1,639 | 1,626 | 1,636 | +5 | +0.3% | 944 |
| 2019/08/15 | 1,657 | 1,657 | 1,619 | 1,631 | -26 | -1.6% | 2,268 |
| 2019/08/14 | 1,660 | 1,663 | 1,643 | 1,657 | +18 | +1.1% | 384 |
| 2019/08/13 | 1,636 | 1,641 | 1,633 | 1,639 | -17 | -1% | 587 |
| 2019/08/09 | 1,660 | 1,663 | 1,655 | 1,656 | +5 | +0.3% | 178 |
| 2019/08/08 | 1,659 | 1,659 | 1,641 | 1,651 | +4 | +0.2% | 1,732 |
| 2019/08/07 | 1,648 | 1,668 | 1,637 | 1,647 | -5 | -0.3% | 1,757 |
| 2019/08/06 | 1,618 | 1,652 | 1,610 | 1,652 | -6 | -0.4% | 3,103 |
| 2019/08/05 | 1,680 | 1,681 | 1,646 | 1,658 | -29 | -1.7% | 2,324 |
| 2019/08/02 | 1,699 | 1,699 | 1,681 | 1,687 | -36 | -2.1% | 857 |
| 2019/08/01 | 1,724 | 1,727 | 1,708 | 1,723 | -4 | -0.2% | 1,269 |
| 2019/07/31 | 1,730 | 1,730 | 1,722 | 1,727 | -8 | -0.5% | 633 |
| 2019/07/30 | 1,731 | 1,745 | 1,731 | 1,735 | +6 | +0.3% | 351 |
| 2019/07/29 | 1,726 | 1,732 | 1,725 | 1,729 | -5 | -0.3% | 511 |
| 2019/07/26 | 1,736 | 1,741 | 1,732 | 1,734 | -9 | -0.5% | 245 |
| 2019/07/25 | 1,745 | 1,747 | 1,741 | 1,743 | +1 | +0.1% | 260 |
| 2019/07/24 | 1,734 | 1,750 | 1,734 | 1,742 | +9 | +0.5% | 230 |
| 2019/07/23 | 1,718 | 1,737 | 1,718 | 1,733 | +16 | +0.9% | 604 |
| 2019/07/22 | 1,742 | 1,742 | 1,709 | 1,717 | -2 | -0.1% | 2,173 |
| 2019/07/19 | 1,704 | 1,719 | 1,696 | 1,719 | +31 | +1.8% | 980 |
| 2019/07/18 | 1,720 | 1,720 | 1,683 | 1,688 | -32 | -1.9% | 1,168 |
| 2019/07/17 | 1,725 | 1,725 | 1,715 | 1,720 | -4 | -0.2% | 610 |
| 2019/07/16 | 1,728 | 1,733 | 1,721 | 1,724 | -13 | -0.7% | 209 |
| 2019/07/12 | 1,738 | 1,738 | 1,733 | 1,737 | +3 | +0.2% | 193 |
| 2019/07/11 | 1,730 | 1,735 | 1,728 | 1,734 | +6 | +0.3% | 334 |
| 2019/07/10 | 1,724 | 1,730 | 1,721 | 1,728 | +2 | +0.1% | 771 |
| 2019/07/09 | 1,730 | 1,737 | 1,726 | 1,726 | +1 | +0.1% | 719 |
| 2019/07/08 | 1,739 | 1,739 | 1,725 | 1,725 | -14 | -0.8% | 401 |
1451～
1500
件表示中 / 3039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
