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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,820 | 1,820 | 1,807 | 1,814 | -3 | -0.2% | 1,658 |
| 2018/09/03 | 1,824 | 1,824 | 1,813 | 1,817 | -4 | -0.2% | 36 |
| 2018/08/31 | 1,817 | 1,828 | 1,814 | 1,821 | -3 | -0.2% | 95 |
| 2018/08/30 | 1,837 | 1,849 | 1,817 | 1,824 | +2 | +0.1% | 2,197 |
| 2018/08/29 | 1,817 | 1,833 | 1,817 | 1,822 | +1 | +0.1% | 181 |
| 2018/08/28 | 1,831 | 1,902 | 1,817 | 1,821 | +4 | +0.2% | 1,150 |
| 2018/08/27 | 1,803 | 1,831 | 1,803 | 1,817 | +14 | +0.8% | 271 |
| 2018/08/24 | 1,791 | 1,803 | 1,755 | 1,803 | +17 | +1% | 294 |
| 2018/08/23 | 1,788 | 1,792 | 1,786 | 1,786 | +5 | +0.3% | 281 |
| 2018/08/22 | 1,775 | 1,787 | 1,769 | 1,781 | +4 | +0.2% | 249 |
| 2018/08/21 | 1,768 | 1,779 | 1,761 | 1,777 | +2 | +0.1% | 216 |
| 2018/08/20 | 1,777 | 1,777 | 1,767 | 1,775 | -2 | -0.1% | 83 |
| 2018/08/17 | 1,791 | 1,791 | 1,776 | 1,777 | +9 | +0.5% | 175 |
| 2018/08/16 | 1,756 | 1,783 | 1,750 | 1,768 | -7 | -0.4% | 192 |
| 2018/08/15 | 1,786 | 1,786 | 1,764 | 1,775 | -7 | -0.4% | 206 |
| 2018/08/14 | 1,762 | 1,782 | 1,762 | 1,782 | +34 | +1.9% | 227 |
| 2018/08/13 | 1,792 | 1,801 | 1,745 | 1,748 | -62 | -3.4% | 401 |
| 2018/08/10 | 1,807 | 1,810 | 1,769 | 1,810 | +3 | +0.2% | 262 |
| 2018/08/09 | 1,800 | 1,810 | 1,796 | 1,807 | -1 | -0.1% | 216 |
| 2018/08/08 | 1,809 | 1,819 | 1,804 | 1,808 | -2 | -0.1% | 127 |
| 2018/08/07 | 1,803 | 1,810 | 1,799 | 1,810 | +14 | +0.8% | 184 |
| 2018/08/06 | 1,798 | 1,805 | 1,796 | 1,796 | ±0 | ±0% | 157 |
| 2018/08/03 | 1,800 | 1,807 | 1,796 | 1,796 | +4 | +0.2% | 197 |
| 2018/08/02 | 1,812 | 1,814 | 1,792 | 1,792 | -27 | -1.5% | 556 |
| 2018/08/01 | 1,811 | 1,819 | 1,806 | 1,819 | +18 | +1% | 206 |
| 2018/07/31 | 1,796 | 1,809 | 1,780 | 1,801 | +1 | +0.1% | 121 |
| 2018/07/30 | 1,810 | 1,810 | 1,798 | 1,800 | -15 | -0.8% | 188 |
| 2018/07/27 | 1,801 | 1,815 | 1,801 | 1,815 | +13 | +0.7% | 198 |
| 2018/07/26 | 1,805 | 1,807 | 1,797 | 1,802 | -6 | -0.3% | 160 |
| 2018/07/25 | 1,803 | 1,808 | 1,801 | 1,808 | +11 | +0.6% | 107 |
| 2018/07/24 | 1,802 | 1,802 | 1,792 | 1,797 | +8 | +0.4% | 59 |
| 2018/07/23 | 1,801 | 1,801 | 1,785 | 1,789 | -19 | -1.1% | 98 |
| 2018/07/20 | 1,816 | 1,819 | 1,800 | 1,808 | -12 | -0.7% | 56 |
| 2018/07/19 | 1,828 | 1,828 | 1,820 | 1,820 | +1 | +0.1% | 69 |
| 2018/07/18 | 1,828 | 1,831 | 1,819 | 1,819 | +2 | +0.1% | 127 |
| 2018/07/17 | 1,790 | 1,821 | 1,790 | 1,817 | +14 | +0.8% | 4,301 |
| 2018/07/13 | 1,800 | 1,810 | 1,771 | 1,803 | +31 | +1.7% | 190 |
| 2018/07/12 | 1,744 | 1,775 | 1,744 | 1,772 | +31 | +1.8% | 42 |
| 2018/07/11 | 1,779 | 1,784 | 1,740 | 1,741 | -38 | -2.1% | 435 |
| 2018/07/10 | 1,800 | 1,805 | 1,779 | 1,779 | -9 | -0.5% | 189 |
| 2018/07/09 | 1,789 | 1,830 | 1,783 | 1,788 | +6 | +0.3% | 249 |
| 2018/07/06 | 1,779 | 1,782 | 1,770 | 1,782 | +24 | +1.4% | 82 |
| 2018/07/05 | 1,748 | 1,779 | 1,748 | 1,758 | +16 | +0.9% | 260 |
| 2018/07/04 | 1,751 | 1,761 | 1,741 | 1,742 | -23 | -1.3% | 653 |
| 2018/07/03 | 1,759 | 1,765 | 1,735 | 1,765 | +16 | +0.9% | 93,169 |
| 2018/07/02 | 1,791 | 1,791 | 1,749 | 1,749 | -37 | -2.1% | 314 |
| 2018/06/29 | 1,792 | 1,792 | 1,779 | 1,786 | -2 | -0.1% | 152 |
| 2018/06/28 | 1,790 | 1,790 | 1,774 | 1,788 | ±0 | ±0% | 109 |
| 2018/06/27 | 1,793 | 1,795 | 1,785 | 1,788 | -6 | -0.3% | 120 |
| 2018/06/26 | 1,781 | 1,794 | 1,775 | 1,794 | +2 | +0.1% | 225 |
1701～
1750
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
