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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,799 | 1,799 | 1,780 | 1,781 | -14 | -0.8% | 4,526 |
| 2019/04/17 | 1,799 | 1,799 | 1,791 | 1,795 | +4 | +0.2% | 1,511 |
| 2019/04/16 | 1,785 | 1,792 | 1,785 | 1,791 | +8 | +0.4% | 669 |
| 2019/04/15 | 1,772 | 1,787 | 1,772 | 1,783 | +25 | +1.4% | 938 |
| 2019/04/12 | 1,754 | 1,761 | 1,747 | 1,758 | +10 | +0.6% | 2,436 |
| 2019/04/11 | 1,749 | 1,749 | 1,743 | 1,748 | -1 | -0.1% | 5,127 |
| 2019/04/10 | 1,740 | 1,759 | 1,738 | 1,749 | -6 | -0.3% | 2,841 |
| 2019/04/09 | 1,752 | 1,755 | 1,748 | 1,755 | +3 | +0.2% | 5,600 |
| 2019/04/08 | 1,761 | 1,764 | 1,751 | 1,752 | -2 | -0.1% | 3,027 |
| 2019/04/05 | 1,748 | 1,760 | 1,748 | 1,754 | +4 | +0.2% | 3,881 |
| 2019/04/04 | 1,749 | 1,754 | 1,748 | 1,750 | +4 | +0.2% | 3,558 |
| 2019/04/03 | 1,738 | 1,748 | 1,731 | 1,746 | +15 | +0.9% | 61,731 |
| 2019/04/02 | 1,751 | 1,751 | 1,731 | 1,731 | +13 | +0.8% | 3,368 |
| 2019/04/01 | 1,738 | 1,746 | 1,718 | 1,718 | +12 | +0.7% | 4,499 |
| 2019/03/29 | 1,710 | 1,712 | 1,704 | 1,706 | +10 | +0.6% | 5,142 |
| 2019/03/28 | 1,713 | 1,713 | 1,690 | 1,696 | -18 | -1.1% | 3,667 |
| 2019/03/27 | 1,716 | 1,720 | 1,711 | 1,714 | +5 | +0.3% | 2,599 |
| 2019/03/26 | 1,693 | 1,714 | 1,693 | 1,709 | +35 | +2.1% | 1,332 |
| 2019/03/25 | 1,693 | 1,693 | 1,668 | 1,674 | -47 | -2.7% | 1,041 |
| 2019/03/22 | 1,721 | 1,729 | 1,717 | 1,721 | -6 | -0.3% | 790 |
| 2019/03/20 | 1,724 | 1,728 | 1,718 | 1,727 | +4 | +0.2% | 1,191 |
| 2019/03/19 | 1,725 | 1,725 | 1,712 | 1,723 | ±0 | ±0% | 1,699 |
| 2019/03/18 | 1,725 | 1,728 | 1,717 | 1,723 | +14 | +0.8% | 5,968 |
| 2019/03/15 | 1,707 | 1,718 | 1,707 | 1,709 | +6 | +0.4% | 1,605 |
| 2019/03/14 | 1,715 | 1,718 | 1,702 | 1,703 | +2 | +0.1% | 3,992 |
| 2019/03/13 | 1,713 | 1,714 | 1,694 | 1,701 | -16 | -0.9% | 1,797 |
| 2019/03/12 | 1,710 | 1,724 | 1,709 | 1,717 | +31 | +1.8% | 1,147 |
| 2019/03/11 | 1,685 | 1,690 | 1,651 | 1,686 | ±0 | ±0% | 1,669 |
| 2019/03/08 | 1,709 | 1,709 | 1,626 | 1,686 | -30 | -1.7% | 1,666 |
| 2019/03/07 | 1,730 | 1,730 | 1,710 | 1,716 | -15 | -0.9% | 1,086 |
| 2019/03/06 | 1,734 | 1,734 | 1,705 | 1,731 | -3 | -0.2% | 2,211 |
| 2019/03/05 | 1,737 | 1,742 | 1,732 | 1,734 | -10 | -0.6% | 1,662 |
| 2019/03/04 | 1,745 | 1,747 | 1,716 | 1,744 | +18 | +1% | 1,454 |
| 2019/03/01 | 1,716 | 1,755 | 1,716 | 1,726 | +12 | +0.7% | 6,995 |
| 2019/02/28 | 1,720 | 1,720 | 1,709 | 1,714 | -4 | -0.2% | 3,030 |
| 2019/02/27 | 1,719 | 1,727 | 1,716 | 1,718 | +5 | +0.3% | 195 |
| 2019/02/26 | 1,724 | 1,726 | 1,710 | 1,713 | -10 | -0.6% | 809 |
| 2019/02/25 | 1,714 | 1,723 | 1,701 | 1,723 | +16 | +0.9% | 282 |
| 2019/02/22 | 1,702 | 1,713 | 1,695 | 1,707 | +8 | +0.5% | 1,438 |
| 2019/02/21 | 1,713 | 1,721 | 1,697 | 1,699 | -5 | -0.3% | 585 |
| 2019/02/20 | 1,701 | 1,716 | 1,701 | 1,704 | -10 | -0.6% | 279 |
| 2019/02/19 | 1,703 | 1,714 | 1,696 | 1,714 | +12 | +0.7% | 1,854 |
| 2019/02/18 | 1,690 | 1,702 | 1,671 | 1,702 | +33 | +2% | 3,015 |
| 2019/02/15 | 1,679 | 1,679 | 1,657 | 1,669 | -20 | -1.2% | 867 |
| 2019/02/14 | 1,690 | 1,695 | 1,679 | 1,689 | +2 | +0.1% | 4,020 |
| 2019/02/13 | 1,680 | 1,695 | 1,658 | 1,687 | +22 | +1.3% | 1,202 |
| 2019/02/12 | 1,631 | 1,685 | 1,631 | 1,665 | +42 | +2.6% | 3,339 |
| 2019/02/08 | 1,637 | 1,649 | 1,621 | 1,623 | -33 | -2% | 1,064 |
| 2019/02/07 | 1,667 | 1,667 | 1,632 | 1,656 | -13 | -0.8% | 1,430 |
| 2019/02/06 | 1,673 | 1,673 | 1,650 | 1,669 | +6 | +0.4% | 113 |
1551～
1600
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
