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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,809 | 1,852 | 1,773 | 1,775 | -38 | -2.1% | 1,908 |
| 2017/12/05 | 1,807 | 1,813 | 1,804 | 1,813 | ±0 | ±0% | 88 |
| 2017/12/04 | 1,818 | 1,843 | 1,807 | 1,813 | -10 | -0.5% | 161 |
| 2017/12/01 | 1,827 | 1,849 | 1,810 | 1,823 | +5 | +0.3% | 328 |
| 2017/11/30 | 1,798 | 1,818 | 1,798 | 1,818 | +20 | +1.1% | 131 |
| 2017/11/29 | 1,803 | 1,810 | 1,790 | 1,798 | -2 | -0.1% | 317 |
| 2017/11/28 | 1,795 | 1,803 | 1,792 | 1,800 | +2 | +0.1% | 45 |
| 2017/11/27 | 1,808 | 1,810 | 1,798 | 1,798 | -4 | -0.2% | 173 |
| 2017/11/24 | 1,799 | 1,802 | 1,795 | 1,802 | +2 | +0.1% | 389 |
| 2017/11/22 | 1,804 | 1,811 | 1,800 | 1,800 | +9 | +0.5% | 754 |
| 2017/11/21 | 1,782 | 1,802 | 1,782 | 1,791 | +9 | +0.5% | 268 |
| 2017/11/20 | 1,791 | 1,810 | 1,763 | 1,782 | -9 | -0.5% | 429 |
| 2017/11/17 | 1,788 | 1,820 | 1,781 | 1,791 | +3 | +0.2% | 547 |
| 2017/11/16 | 1,752 | 1,807 | 1,751 | 1,788 | +24 | +1.4% | 1,427 |
| 2017/11/15 | 1,784 | 1,786 | 1,751 | 1,764 | -26 | -1.5% | 971 |
| 2017/11/14 | 1,799 | 1,801 | 1,786 | 1,790 | -18 | -1% | 189 |
| 2017/11/13 | 1,812 | 1,816 | 1,782 | 1,808 | -8 | -0.4% | 2,261 |
| 2017/11/10 | 1,811 | 1,825 | 1,793 | 1,816 | +6 | +0.3% | 303 |
| 2017/11/09 | 1,838 | 1,883 | 1,807 | 1,810 | -21 | -1.1% | 3,073 |
| 2017/11/08 | 1,829 | 1,844 | 1,821 | 1,831 | +2 | +0.1% | 569 |
| 2017/11/07 | 1,804 | 1,834 | 1,794 | 1,829 | +24 | +1.3% | 1,305 |
| 2017/11/06 | 1,808 | 1,813 | 1,784 | 1,805 | +1 | +0.1% | 1,902 |
| 2017/11/02 | 1,797 | 1,804 | 1,774 | 1,804 | +19 | +1.1% | 1,451 |
| 2017/11/01 | 1,772 | 1,794 | 1,768 | 1,785 | +25 | +1.4% | 2,924 |
| 2017/10/31 | 1,746 | 1,760 | 1,731 | 1,760 | +10 | +0.6% | 1,341 |
| 2017/10/30 | 1,761 | 1,764 | 1,750 | 1,750 | -10 | -0.6% | 1,635 |
| 2017/10/27 | 1,734 | 1,760 | 1,729 | 1,760 | +29 | +1.7% | 482 |
| 2017/10/26 | 1,725 | 1,740 | 1,695 | 1,731 | +8 | +0.5% | 3,445 |
| 2017/10/25 | 1,731 | 1,742 | 1,723 | 1,723 | ±0 | ±0% | 290 |
| 2017/10/24 | 1,715 | 1,734 | 1,715 | 1,723 | -3 | -0.2% | 610 |
| 2017/10/23 | 1,735 | 1,736 | 1,656 | 1,726 | +16 | +0.9% | 4,614 |
| 2017/10/20 | 1,706 | 1,716 | 1,697 | 1,710 | -5 | -0.3% | 269 |
| 2017/10/19 | 1,711 | 1,717 | 1,693 | 1,715 | +8 | +0.5% | 2,686 |
| 2017/10/18 | 1,707 | 1,710 | 1,656 | 1,707 | +6 | +0.4% | 1,364 |
| 2017/10/17 | 1,712 | 1,712 | 1,688 | 1,701 | -1 | -0.1% | 1,105 |
| 2017/10/16 | 1,694 | 1,705 | 1,683 | 1,702 | +19 | +1.1% | 634 |
| 2017/10/13 | 1,677 | 1,700 | 1,662 | 1,683 | +3 | +0.2% | 3,193 |
| 2017/10/12 | 1,673 | 1,680 | 1,659 | 1,680 | +24 | +1.4% | 1,353 |
| 2017/10/11 | 1,660 | 1,669 | 1,654 | 1,656 | +2 | +0.1% | 768 |
| 2017/10/10 | 1,650 | 1,664 | 1,649 | 1,654 | -1 | -0.1% | 1,117 |
| 2017/10/06 | 1,651 | 1,655 | 1,646 | 1,655 | +7 | +0.4% | 115 |
| 2017/10/05 | 1,653 | 1,653 | 1,646 | 1,648 | +8 | +0.5% | 25 |
| 2017/10/04 | 1,648 | 1,654 | 1,639 | 1,640 | +10 | +0.6% | 721 |
| 2017/10/03 | 1,633 | 1,647 | 1,629 | 1,630 | +1 | +0.1% | 285 |
| 2017/10/02 | 1,624 | 1,660 | 1,600 | 1,629 | ±0 | ±0% | 359 |
| 2017/09/29 | 1,616 | 1,629 | 1,616 | 1,629 | +8 | +0.5% | 115 |
| 2017/09/28 | 1,629 | 1,630 | 1,620 | 1,621 | -2 | -0.1% | 96 |
| 2017/09/27 | 1,623 | 1,624 | 1,620 | 1,623 | +10 | +0.6% | 80 |
| 2017/09/26 | 1,614 | 1,618 | 1,613 | 1,613 | +2 | +0.1% | 281 |
| 2017/09/25 | 1,621 | 1,624 | 1,610 | 1,611 | -2 | -0.1% | 253 |
1701～
1750
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
