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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,600 | 1,600 | 1,596 | 1,596 | -4 | -0.3% | 519 |
| 2017/07/12 | 1,599 | 1,601 | 1,593 | 1,600 | -1 | -0.1% | 48 |
| 2017/07/11 | 1,593 | 1,604 | 1,593 | 1,601 | +8 | +0.5% | 102 |
| 2017/07/10 | 1,601 | 1,602 | 1,593 | 1,593 | +4 | +0.3% | 82 |
| 2017/07/07 | 1,585 | 1,594 | 1,581 | 1,589 | -5 | -0.3% | 99 |
| 2017/07/06 | 1,603 | 1,603 | 1,587 | 1,594 | -3 | -0.2% | 249 |
| 2017/07/05 | 1,596 | 1,599 | 1,581 | 1,597 | -30 | -1.8% | 918 |
| 2017/07/04 | 1,639 | 1,640 | 1,627 | 1,627 | -3 | -0.2% | 312 |
| 2017/07/03 | 1,627 | 1,635 | 1,627 | 1,630 | +3 | +0.2% | 63 |
| 2017/06/30 | 1,631 | 1,635 | 1,622 | 1,627 | -14 | -0.9% | 142 |
| 2017/06/29 | 1,644 | 1,647 | 1,641 | 1,641 | -3 | -0.2% | 96 |
| 2017/06/28 | 1,636 | 1,644 | 1,636 | 1,644 | +5 | +0.3% | 261 |
| 2017/06/27 | 1,638 | 1,643 | 1,638 | 1,639 | +4 | +0.2% | 154 |
| 2017/06/26 | 1,634 | 1,639 | 1,634 | 1,635 | ±0 | ±0% | 162 |
| 2017/06/23 | 1,633 | 1,635 | 1,631 | 1,635 | +2 | +0.1% | 113 |
| 2017/06/22 | 1,636 | 1,637 | 1,633 | 1,633 | ±0 | ±0% | 190 |
| 2017/06/21 | 1,637 | 1,638 | 1,633 | 1,633 | -7 | -0.4% | 68 |
| 2017/06/20 | 1,645 | 1,650 | 1,640 | 1,640 | +12 | +0.7% | 1,440 |
| 2017/06/19 | 1,615 | 1,633 | 1,615 | 1,628 | +14 | +0.9% | 212 |
| 2017/06/16 | 1,616 | 1,623 | 1,614 | 1,614 | -1 | -0.1% | 151 |
| 2017/06/15 | 1,613 | 1,618 | 1,604 | 1,615 | -1 | -0.1% | 120 |
| 2017/06/14 | 1,615 | 1,635 | 1,614 | 1,616 | +1 | +0.1% | 765 |
| 2017/06/13 | 1,618 | 1,618 | 1,614 | 1,615 | -4 | -0.2% | 218 |
| 2017/06/12 | 1,615 | 1,619 | 1,613 | 1,619 | -1 | -0.1% | 55 |
| 2017/06/09 | 1,625 | 1,640 | 1,617 | 1,620 | +4 | +0.2% | 305 |
| 2017/06/08 | 1,626 | 1,626 | 1,616 | 1,616 | -4 | -0.2% | 263 |
| 2017/06/07 | 1,618 | 1,626 | 1,615 | 1,620 | -10 | -0.6% | 112 |
| 2017/06/06 | 1,639 | 1,639 | 1,621 | 1,630 | -7 | -0.4% | 632 |
| 2017/06/05 | 1,628 | 1,640 | 1,559 | 1,637 | -2 | -0.1% | 2,140 |
| 2017/06/02 | 1,618 | 1,642 | 1,590 | 1,639 | +30 | +1.9% | 1,095 |
| 2017/06/01 | 1,595 | 1,611 | 1,590 | 1,609 | +17 | +1.1% | 281 |
| 2017/05/31 | 1,590 | 1,605 | 1,590 | 1,592 | +1 | +0.1% | 64 |
| 2017/05/30 | 1,600 | 1,601 | 1,590 | 1,591 | -5 | -0.3% | 301 |
| 2017/05/29 | 1,600 | 1,605 | 1,596 | 1,596 | -5 | -0.3% | 145 |
| 2017/05/26 | 1,612 | 1,613 | 1,601 | 1,601 | -12 | -0.7% | 1,536 |
| 2017/05/25 | 1,598 | 1,614 | 1,598 | 1,613 | +12 | +0.7% | 130 |
| 2017/05/24 | 1,603 | 1,608 | 1,598 | 1,601 | +11 | +0.7% | 637 |
| 2017/05/23 | 1,596 | 1,600 | 1,590 | 1,590 | -5 | -0.3% | 266 |
| 2017/05/22 | 1,595 | 1,600 | 1,591 | 1,595 | +7 | +0.4% | 100 |
| 2017/05/19 | 1,597 | 1,597 | 1,583 | 1,588 | +2 | +0.1% | 3,902 |
| 2017/05/18 | 1,591 | 1,598 | 1,581 | 1,586 | -20 | -1.2% | 1,107 |
| 2017/05/17 | 1,611 | 1,678 | 1,593 | 1,606 | -7 | -0.4% | 1,684 |
| 2017/05/16 | 1,622 | 1,622 | 1,611 | 1,613 | +2 | +0.1% | 120 |
| 2017/05/15 | 1,610 | 1,614 | 1,610 | 1,611 | -14 | -0.9% | 86 |
| 2017/05/12 | 1,625 | 1,641 | 1,611 | 1,625 | +7 | +0.4% | 224 |
| 2017/05/11 | 1,618 | 1,696 | 1,618 | 1,618 | +19 | +1.2% | 1,617 |
| 2017/05/10 | 1,614 | 1,618 | 1,590 | 1,599 | ±0 | ±0% | 376 |
| 2017/05/09 | 1,613 | 1,614 | 1,599 | 1,599 | -4 | -0.2% | 569 |
| 2017/05/08 | 1,599 | 1,618 | 1,580 | 1,603 | +29 | +1.8% | 916 |
| 2017/05/02 | 1,567 | 1,578 | 1,558 | 1,574 | +10 | +0.6% | 988 |
1951～
2000
件表示中 / 3007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
