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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,352 | 1,384 | 1,337 | 1,373 | -17 | -1.2% | 507 |
| 2016/02/05 | 1,370 | 1,390 | 1,343 | 1,390 | +20 | +1.5% | 1,236 |
| 2016/02/04 | 1,390 | 1,390 | 1,370 | 1,370 | -19 | -1.4% | 336 |
| 2016/02/03 | 1,418 | 1,418 | 1,383 | 1,389 | -39 | -2.7% | 437 |
| 2016/02/02 | 1,429 | 1,442 | 1,425 | 1,428 | -7 | -0.5% | 816 |
| 2016/02/01 | 1,432 | 1,457 | 1,427 | 1,435 | +33 | +2.4% | 760 |
| 2016/01/29 | 1,390 | 1,460 | 1,351 | 1,402 | +3 | +0.2% | 2,117 |
| 2016/01/28 | 1,382 | 1,399 | 1,365 | 1,399 | +9 | +0.6% | 494 |
| 2016/01/27 | 1,376 | 1,402 | 1,373 | 1,390 | +50 | +3.7% | 1,986 |
| 2016/01/26 | 1,380 | 1,380 | 1,340 | 1,340 | -59 | -4.2% | 973 |
| 2016/01/25 | 1,398 | 1,399 | 1,368 | 1,399 | +11 | +0.8% | 1,093 |
| 2016/01/22 | 1,347 | 1,388 | 1,333 | 1,388 | +88 | +6.8% | 2,869 |
| 2016/01/21 | 1,353 | 1,353 | 1,298 | 1,300 | -32 | -2.4% | 1,188 |
| 2016/01/20 | 1,392 | 1,392 | 1,330 | 1,332 | -60 | -4.3% | 1,386 |
| 2016/01/19 | 1,379 | 1,392 | 1,363 | 1,392 | +15 | +1.1% | 1,845 |
| 2016/01/18 | 1,376 | 1,377 | 1,350 | 1,377 | -21 | -1.5% | 1,088 |
| 2016/01/15 | 1,426 | 1,426 | 1,381 | 1,398 | +2 | +0.1% | 775 |
| 2016/01/14 | 1,404 | 1,405 | 1,371 | 1,396 | -36 | -2.5% | 2,483 |
| 2016/01/13 | 1,417 | 1,432 | 1,416 | 1,432 | +29 | +2.1% | 1,167 |
| 2016/01/12 | 1,444 | 1,444 | 1,390 | 1,403 | -49 | -3.4% | 1,198 |
| 2016/01/08 | 1,431 | 1,490 | 1,416 | 1,452 | +11 | +0.8% | 3,243 |
| 2016/01/07 | 1,474 | 1,474 | 1,436 | 1,441 | -33 | -2.2% | 1,388 |
| 2016/01/06 | 1,524 | 1,524 | 1,467 | 1,474 | -46 | -3% | 1,615 |
| 2016/01/05 | 1,518 | 1,520 | 1,498 | 1,520 | +10 | +0.7% | 252 |
| 2016/01/04 | 1,548 | 1,555 | 1,495 | 1,510 | -40 | -2.6% | 4,556 |
| 2015/12/30 | 1,545 | 1,554 | 1,545 | 1,550 | +5 | +0.3% | 77 |
| 2015/12/29 | 1,549 | 1,582 | 1,534 | 1,545 | +10 | +0.7% | 304 |
| 2015/12/28 | 1,550 | 1,550 | 1,532 | 1,535 | -35 | -2.2% | 269 |
| 2015/12/25 | 1,563 | 1,578 | 1,532 | 1,570 | -33 | -2.1% | 889 |
| 2015/12/24 | 1,547 | 1,603 | 1,520 | 1,603 | +56 | +3.6% | 570 |
| 2015/12/22 | 1,537 | 1,547 | 1,533 | 1,547 | +10 | +0.7% | 75 |
| 2015/12/21 | 1,549 | 1,549 | 1,518 | 1,537 | -21 | -1.3% | 222 |
| 2015/12/18 | 1,594 | 1,610 | 1,542 | 1,558 | -41 | -2.6% | 1,551 |
| 2015/12/17 | 1,650 | 1,650 | 1,571 | 1,599 | +36 | +2.3% | 1,236 |
| 2015/12/16 | 1,551 | 1,570 | 1,527 | 1,563 | +52 | +3.4% | 477 |
| 2015/12/15 | 1,548 | 1,548 | 1,511 | 1,511 | -24 | -1.6% | 896 |
| 2015/12/14 | 1,537 | 1,547 | 1,514 | 1,535 | -33 | -2.1% | 1,178 |
| 2015/12/11 | 1,556 | 1,572 | 1,547 | 1,568 | +21 | +1.4% | 110 |
| 2015/12/10 | 1,553 | 1,557 | 1,547 | 1,547 | -20 | -1.3% | 232 |
| 2015/12/09 | 1,584 | 1,584 | 1,566 | 1,567 | -22 | -1.4% | 521 |
| 2015/12/08 | 1,610 | 1,610 | 1,583 | 1,589 | -24 | -1.5% | 363 |
| 2015/12/07 | 1,596 | 1,613 | 1,596 | 1,613 | +24 | +1.5% | 292 |
| 2015/12/04 | 1,596 | 1,606 | 1,583 | 1,589 | -34 | -2.1% | 570 |
| 2015/12/03 | 1,621 | 1,623 | 1,611 | 1,623 | ±0 | ±0% | 303 |
| 2015/12/02 | 1,625 | 1,625 | 1,614 | 1,623 | -1 | -0.1% | 72 |
| 2015/12/01 | 1,615 | 1,624 | 1,612 | 1,624 | +16 | +1% | 187 |
| 2015/11/30 | 1,617 | 1,617 | 1,603 | 1,608 | -5 | -0.3% | 198 |
| 2015/11/27 | 1,620 | 1,623 | 1,608 | 1,613 | -9 | -0.6% | 444 |
| 2015/11/26 | 1,615 | 1,625 | 1,612 | 1,622 | +8 | +0.5% | 1,092 |
| 2015/11/25 | 1,619 | 1,619 | 1,606 | 1,614 | -5 | -0.3% | 282 |
2151～
2200
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
