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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,555 | 1,562 | 1,525 | 1,554 | +9 | +0.6% | 864 |
| 2017/04/25 | 1,533 | 1,546 | 1,533 | 1,545 | +23 | +1.5% | 157 |
| 2017/04/24 | 1,532 | 1,532 | 1,510 | 1,522 | +11 | +0.7% | 432 |
| 2017/04/21 | 1,514 | 1,514 | 1,492 | 1,511 | +18 | +1.2% | 292 |
| 2017/04/20 | 1,493 | 1,509 | 1,492 | 1,493 | ±0 | ±0% | 109 |
| 2017/04/19 | 1,503 | 1,507 | 1,490 | 1,493 | +1 | +0.1% | 603 |
| 2017/04/18 | 1,497 | 1,517 | 1,490 | 1,492 | +7 | +0.5% | 767 |
| 2017/04/17 | 1,487 | 1,487 | 1,480 | 1,485 | -2 | -0.1% | 125 |
| 2017/04/14 | 1,492 | 1,494 | 1,486 | 1,487 | -5 | -0.3% | 148 |
| 2017/04/13 | 1,492 | 1,504 | 1,487 | 1,492 | -9 | -0.6% | 370 |
| 2017/04/12 | 1,511 | 1,512 | 1,501 | 1,501 | -23 | -1.5% | 1,364 |
| 2017/04/11 | 1,525 | 1,531 | 1,510 | 1,524 | +3 | +0.2% | 104 |
| 2017/04/10 | 1,530 | 1,530 | 1,520 | 1,521 | +19 | +1.3% | 215 |
| 2017/04/07 | 1,516 | 1,532 | 1,501 | 1,502 | -21 | -1.4% | 694 |
| 2017/04/06 | 1,527 | 1,540 | 1,506 | 1,523 | +3 | +0.2% | 347 |
| 2017/04/05 | 1,537 | 1,540 | 1,520 | 1,520 | -1 | -0.1% | 53 |
| 2017/04/04 | 1,535 | 1,535 | 1,521 | 1,521 | -13 | -0.8% | 86 |
| 2017/04/03 | 1,541 | 1,544 | 1,532 | 1,534 | -6 | -0.4% | 195 |
| 2017/03/31 | 1,553 | 1,561 | 1,540 | 1,540 | -9 | -0.6% | 277 |
| 2017/03/30 | 1,552 | 1,556 | 1,543 | 1,549 | +7 | +0.5% | 36 |
| 2017/03/29 | 1,555 | 1,564 | 1,542 | 1,542 | ±0 | ±0% | 403 |
| 2017/03/28 | 1,555 | 1,564 | 1,542 | 1,542 | +18 | +1.2% | 70 |
| 2017/03/27 | 1,534 | 1,546 | 1,521 | 1,524 | -17 | -1.1% | 156 |
| 2017/03/24 | 1,540 | 1,550 | 1,540 | 1,541 | -9 | -0.6% | 55 |
| 2017/03/23 | 1,549 | 1,550 | 1,530 | 1,550 | +4 | +0.3% | 27 |
| 2017/03/22 | 1,549 | 1,563 | 1,509 | 1,546 | -33 | -2.1% | 1,174 |
| 2017/03/21 | 1,555 | 1,579 | 1,555 | 1,579 | ±0 | ±0% | 327 |
| 2017/03/17 | 1,573 | 1,579 | 1,570 | 1,579 | -1 | -0.1% | 88 |
| 2017/03/16 | 1,575 | 1,581 | 1,572 | 1,580 | +1 | +0.1% | 47 |
| 2017/03/15 | 1,569 | 1,580 | 1,567 | 1,579 | +12 | +0.8% | 47 |
| 2017/03/14 | 1,570 | 1,577 | 1,567 | 1,567 | -3 | -0.2% | 748 |
| 2017/03/13 | 1,568 | 1,580 | 1,567 | 1,570 | +8 | +0.5% | 25 |
| 2017/03/10 | 1,569 | 1,580 | 1,559 | 1,562 | -5 | -0.3% | 498 |
| 2017/03/09 | 1,559 | 1,569 | 1,559 | 1,567 | +27 | +1.8% | 19 |
| 2017/03/08 | 1,554 | 1,566 | 1,540 | 1,540 | -10 | -0.6% | 110 |
| 2017/03/07 | 1,563 | 1,569 | 1,516 | 1,550 | -13 | -0.8% | 699 |
| 2017/03/06 | 1,582 | 1,582 | 1,551 | 1,563 | -3 | -0.2% | 150 |
| 2017/03/03 | 1,571 | 1,580 | 1,566 | 1,566 | +1 | +0.1% | 581 |
| 2017/03/02 | 1,575 | 1,580 | 1,560 | 1,565 | +10 | +0.6% | 1,333 |
| 2017/03/01 | 1,555 | 1,560 | 1,545 | 1,555 | +12 | +0.8% | 42 |
| 2017/02/28 | 1,541 | 1,548 | 1,541 | 1,543 | +1 | +0.1% | 49 |
| 2017/02/27 | 1,549 | 1,553 | 1,540 | 1,542 | -12 | -0.8% | 247 |
| 2017/02/24 | 1,554 | 1,569 | 1,552 | 1,554 | ±0 | ±0% | 69 |
| 2017/02/23 | 1,554 | 1,554 | 1,553 | 1,554 | -1 | -0.1% | 10 |
| 2017/02/22 | 1,558 | 1,565 | 1,547 | 1,555 | -2 | -0.1% | 248 |
| 2017/02/21 | 1,552 | 1,558 | 1,546 | 1,557 | +11 | +0.7% | 167 |
| 2017/02/20 | 1,551 | 1,570 | 1,543 | 1,546 | -1 | -0.1% | 96 |
| 2017/02/17 | 1,560 | 1,563 | 1,547 | 1,547 | -3 | -0.2% | 74 |
| 2017/02/16 | 1,569 | 1,569 | 1,550 | 1,550 | -10 | -0.6% | 79 |
| 2017/02/15 | 1,566 | 1,570 | 1,549 | 1,560 | +12 | +0.8% | 99 |
1951～
2000
件表示中 / 2954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
