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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 1,340 | 1,340 | 1,330 | 1,333 | -1 | -0.1% | 102 |
| 2016/08/22 | 1,343 | 1,343 | 1,334 | 1,334 | -11 | -0.8% | 68 |
| 2016/08/19 | 1,340 | 1,345 | 1,331 | 1,345 | +11 | +0.8% | 70 |
| 2016/08/18 | 1,345 | 1,345 | 1,330 | 1,334 | -15 | -1.1% | 181 |
| 2016/08/17 | 1,343 | 1,351 | 1,342 | 1,349 | +7 | +0.5% | 53 |
| 2016/08/16 | 1,364 | 1,364 | 1,342 | 1,342 | -16 | -1.2% | 167 |
| 2016/08/15 | 1,354 | 1,360 | 1,354 | 1,358 | -3 | -0.2% | 35 |
| 2016/08/12 | 1,350 | 1,369 | 1,350 | 1,361 | +15 | +1.1% | 734 |
| 2016/08/10 | 1,348 | 1,353 | 1,316 | 1,346 | -4 | -0.3% | 84 |
| 2016/08/09 | 1,338 | 1,350 | 1,313 | 1,350 | +16 | +1.2% | 414 |
| 2016/08/08 | 1,326 | 1,339 | 1,325 | 1,334 | +29 | +2.2% | 289 |
| 2016/08/05 | 1,312 | 1,317 | 1,305 | 1,305 | +2 | +0.2% | 134 |
| 2016/08/04 | 1,304 | 1,308 | 1,291 | 1,303 | +1 | +0.1% | 349 |
| 2016/08/03 | 1,306 | 1,318 | 1,296 | 1,302 | -21 | -1.6% | 361 |
| 2016/08/02 | 1,328 | 1,332 | 1,323 | 1,323 | -18 | -1.3% | 63 |
| 2016/08/01 | 1,321 | 1,341 | 1,320 | 1,341 | +15 | +1.1% | 392 |
| 2016/07/29 | 1,327 | 1,341 | 1,303 | 1,326 | -4 | -0.3% | 696 |
| 2016/07/28 | 1,338 | 1,338 | 1,328 | 1,330 | -11 | -0.8% | 61 |
| 2016/07/27 | 1,331 | 1,353 | 1,331 | 1,341 | +16 | +1.2% | 257 |
| 2016/07/26 | 1,336 | 1,336 | 1,315 | 1,325 | -17 | -1.3% | 226 |
| 2016/07/25 | 1,345 | 1,350 | 1,342 | 1,342 | +4 | +0.3% | 66 |
| 2016/07/22 | 1,339 | 1,342 | 1,335 | 1,338 | -8 | -0.6% | 82 |
| 2016/07/21 | 1,356 | 1,363 | 1,345 | 1,346 | +6 | +0.4% | 666 |
| 2016/07/20 | 1,339 | 1,344 | 1,331 | 1,340 | ±0 | ±0% | 557 |
| 2016/07/19 | 1,330 | 1,344 | 1,327 | 1,340 | +15 | +1.1% | 544 |
| 2016/07/15 | 1,320 | 1,335 | 1,320 | 1,325 | +9 | +0.7% | 720 |
| 2016/07/14 | 1,305 | 1,318 | 1,305 | 1,316 | +14 | +1.1% | 380 |
| 2016/07/13 | 1,309 | 1,322 | 1,302 | 1,302 | +9 | +0.7% | 880 |
| 2016/07/12 | 1,278 | 1,310 | 1,278 | 1,293 | +26 | +2.1% | 415 |
| 2016/07/11 | 1,254 | 1,272 | 1,249 | 1,267 | +40 | +3.3% | 287 |
| 2016/07/08 | 1,232 | 1,240 | 1,220 | 1,227 | -5 | -0.4% | 414 |
| 2016/07/07 | 1,251 | 1,251 | 1,232 | 1,232 | -13 | -1% | 356 |
| 2016/07/06 | 1,231 | 1,245 | 1,227 | 1,245 | -27 | -2.1% | 436 |
| 2016/07/05 | 1,286 | 1,286 | 1,272 | 1,272 | -12 | -0.9% | 45 |
| 2016/07/04 | 1,288 | 1,288 | 1,270 | 1,284 | +12 | +0.9% | 164 |
| 2016/07/01 | 1,273 | 1,280 | 1,272 | 1,272 | -1 | -0.1% | 238 |
| 2016/06/30 | 1,292 | 1,292 | 1,271 | 1,273 | +11 | +0.9% | 404 |
| 2016/06/29 | 1,260 | 1,270 | 1,254 | 1,262 | +9 | +0.7% | 224 |
| 2016/06/28 | 1,248 | 1,256 | 1,202 | 1,253 | +12 | +1% | 1,216 |
| 2016/06/27 | 1,250 | 1,250 | 1,229 | 1,241 | +16 | +1.3% | 352 |
| 2016/06/24 | 1,333 | 1,333 | 1,207 | 1,225 | -90 | -6.8% | 2,561 |
| 2016/06/23 | 1,314 | 1,320 | 1,309 | 1,315 | +10 | +0.8% | 426 |
| 2016/06/22 | 1,312 | 1,312 | 1,300 | 1,305 | -5 | -0.4% | 72 |
| 2016/06/21 | 1,297 | 1,315 | 1,288 | 1,310 | +17 | +1.3% | 171 |
| 2016/06/20 | 1,295 | 1,308 | 1,289 | 1,293 | +22 | +1.7% | 542 |
| 2016/06/17 | 1,286 | 1,293 | 1,271 | 1,271 | +10 | +0.8% | 259 |
| 2016/06/16 | 1,310 | 1,310 | 1,250 | 1,261 | -42 | -3.2% | 728 |
| 2016/06/15 | 1,300 | 1,303 | 1,283 | 1,303 | +13 | +1% | 190 |
| 2016/06/14 | 1,305 | 1,306 | 1,280 | 1,290 | -18 | -1.4% | 859 |
| 2016/06/13 | 1,330 | 1,330 | 1,308 | 1,308 | -46 | -3.4% | 691 |
2201～
2250
件表示中 / 3038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
