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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,675 | 1,676 | 1,660 | 1,663 | -3 | -0.2% | 2,674 |
| 2019/02/04 | 1,660 | 1,673 | 1,653 | 1,666 | +13 | +0.8% | 500 |
| 2019/02/01 | 1,660 | 1,670 | 1,646 | 1,653 | +18 | +1.1% | 1,782 |
| 2019/01/31 | 1,666 | 1,666 | 1,635 | 1,635 | -10 | -0.6% | 437 |
| 2019/01/30 | 1,655 | 1,657 | 1,641 | 1,645 | -3 | -0.2% | 1,120 |
| 2019/01/29 | 1,641 | 1,660 | 1,631 | 1,648 | ±0 | ±0% | 211 |
| 2019/01/28 | 1,669 | 1,669 | 1,648 | 1,648 | -15 | -0.9% | 1,190 |
| 2019/01/25 | 1,639 | 1,664 | 1,639 | 1,663 | +30 | +1.8% | 1,003 |
| 2019/01/24 | 1,640 | 1,650 | 1,629 | 1,633 | -18 | -1.1% | 749 |
| 2019/01/23 | 1,641 | 1,659 | 1,636 | 1,651 | +10 | +0.6% | 95 |
| 2019/01/22 | 1,658 | 1,661 | 1,634 | 1,641 | -7 | -0.4% | 383 |
| 2019/01/21 | 1,662 | 1,687 | 1,648 | 1,648 | -14 | -0.8% | 1,169 |
| 2019/01/18 | 1,637 | 1,671 | 1,621 | 1,662 | +16 | +1% | 1,007 |
| 2019/01/17 | 1,660 | 1,660 | 1,625 | 1,646 | +17 | +1% | 68 |
| 2019/01/16 | 1,638 | 1,649 | 1,625 | 1,629 | +8 | +0.5% | 497 |
| 2019/01/15 | 1,620 | 1,664 | 1,620 | 1,621 | -4 | -0.2% | 1,435 |
| 2019/01/11 | 1,626 | 1,631 | 1,615 | 1,625 | +18 | +1.1% | 226 |
| 2019/01/10 | 1,628 | 1,628 | 1,607 | 1,607 | -23 | -1.4% | 1,211 |
| 2019/01/09 | 1,625 | 1,635 | 1,611 | 1,630 | +21 | +1.3% | 388 |
| 2019/01/08 | 1,616 | 1,624 | 1,605 | 1,609 | +22 | +1.4% | 381 |
| 2019/01/07 | 1,606 | 1,629 | 1,587 | 1,587 | +27 | +1.7% | 432 |
| 2019/01/04 | 1,569 | 1,585 | 1,534 | 1,560 | -41 | -2.6% | 1,231 |
| 2018/12/28 | 1,626 | 1,626 | 1,582 | 1,601 | -25 | -1.5% | 458 |
| 2018/12/27 | 1,617 | 1,630 | 1,571 | 1,626 | +68 | +4.4% | 10,185 |
| 2018/12/26 | 1,560 | 1,598 | 1,529 | 1,558 | -8 | -0.5% | 3,100 |
| 2018/12/25 | 1,571 | 1,575 | 1,479 | 1,566 | -46 | -2.9% | 21,135 |
| 2018/12/21 | 1,633 | 1,664 | 1,609 | 1,612 | -21 | -1.3% | 926 |
| 2018/12/20 | 1,668 | 1,680 | 1,610 | 1,633 | -48 | -2.9% | 479 |
| 2018/12/19 | 1,699 | 1,700 | 1,681 | 1,681 | -18 | -1.1% | 2,311 |
| 2018/12/18 | 1,708 | 1,724 | 1,696 | 1,699 | -31 | -1.8% | 375 |
| 2018/12/17 | 1,716 | 1,732 | 1,716 | 1,730 | +6 | +0.3% | 327 |
| 2018/12/14 | 1,742 | 1,755 | 1,715 | 1,724 | -21 | -1.2% | 343 |
| 2018/12/13 | 1,741 | 1,785 | 1,731 | 1,745 | +5 | +0.3% | 769 |
| 2018/12/12 | 1,720 | 1,740 | 1,716 | 1,740 | +42 | +2.5% | 1,049 |
| 2018/12/11 | 1,705 | 1,712 | 1,695 | 1,698 | -3 | -0.2% | 733 |
| 2018/12/10 | 1,711 | 1,724 | 1,701 | 1,701 | -17 | -1% | 1,709 |
| 2018/12/07 | 1,736 | 1,788 | 1,718 | 1,718 | -12 | -0.7% | 1,387 |
| 2018/12/06 | 1,755 | 1,761 | 1,714 | 1,730 | -38 | -2.1% | 439 |
| 2018/12/05 | 1,764 | 1,768 | 1,749 | 1,768 | -17 | -1% | 278 |
| 2018/12/04 | 1,817 | 1,819 | 1,772 | 1,785 | -18 | -1% | 228 |
| 2018/12/03 | 1,810 | 1,829 | 1,795 | 1,803 | +17 | +1% | 10,596 |
| 2018/11/30 | 1,786 | 1,796 | 1,783 | 1,786 | -13 | -0.7% | 1,089 |
| 2018/11/29 | 1,785 | 1,802 | 1,777 | 1,799 | +36 | +2% | 5,510 |
| 2018/11/28 | 1,785 | 1,786 | 1,760 | 1,763 | -6 | -0.3% | 424 |
| 2018/11/27 | 1,764 | 1,771 | 1,751 | 1,769 | +11 | +0.6% | 82 |
| 2018/11/26 | 1,743 | 1,758 | 1,740 | 1,758 | +12 | +0.7% | 87 |
| 2018/11/22 | 1,737 | 1,774 | 1,720 | 1,746 | +10 | +0.6% | 261 |
| 2018/11/21 | 1,731 | 1,738 | 1,709 | 1,736 | -17 | -1% | 1,382 |
| 2018/11/20 | 1,744 | 1,768 | 1,731 | 1,753 | -10 | -0.6% | 1,912 |
| 2018/11/19 | 1,748 | 1,765 | 1,715 | 1,763 | -1 | -0.1% | 351 |
1601～
1650
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
