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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,439 | 1,468 | 1,418 | 1,452 | +9 | +0.6% | 332 |
| 2015/09/04 | 1,528 | 1,528 | 1,430 | 1,443 | -59 | -3.9% | 1,693 |
| 2015/09/03 | 1,501 | 1,581 | 1,471 | 1,502 | +1 | +0.1% | 1,260 |
| 2015/09/02 | 1,500 | 1,541 | 1,483 | 1,501 | -1 | -0.1% | 1,086 |
| 2015/09/01 | 1,526 | 1,528 | 1,490 | 1,502 | -39 | -2.5% | 1,239 |
| 2015/08/31 | 1,550 | 1,553 | 1,531 | 1,541 | -54 | -3.4% | 2,155 |
| 2015/08/28 | 1,615 | 1,626 | 1,580 | 1,595 | -4 | -0.3% | 971 |
| 2015/08/27 | 1,511 | 1,610 | 1,511 | 1,599 | +99 | +6.6% | 1,004 |
| 2015/08/26 | 1,649 | 1,660 | 1,480 | 1,500 | -51 | -3.3% | 3,516 |
| 2015/08/25 | 1,551 | 1,690 | 1,500 | 1,551 | -12 | -0.8% | 1,750 |
| 2015/08/24 | 1,560 | 1,645 | 1,522 | 1,563 | -40 | -2.5% | 911 |
| 2015/08/21 | 1,629 | 1,652 | 1,575 | 1,603 | -84 | -5% | 1,228 |
| 2015/08/20 | 1,648 | 1,687 | 1,608 | 1,687 | +68 | +4.2% | 1,285 |
| 2015/08/19 | 1,666 | 1,666 | 1,619 | 1,619 | -49 | -2.9% | 390 |
| 2015/08/18 | 1,669 | 1,669 | 1,652 | 1,668 | +14 | +0.8% | 55 |
| 2015/08/17 | 1,667 | 1,679 | 1,648 | 1,654 | +7 | +0.4% | 115 |
| 2015/08/14 | 1,659 | 1,699 | 1,645 | 1,647 | -13 | -0.8% | 662 |
| 2015/08/13 | 1,635 | 1,660 | 1,635 | 1,660 | +21 | +1.3% | 582 |
| 2015/08/12 | 1,658 | 1,658 | 1,635 | 1,639 | -18 | -1.1% | 142 |
| 2015/08/11 | 1,674 | 1,684 | 1,650 | 1,657 | -8 | -0.5% | 435 |
| 2015/08/10 | 1,670 | 1,674 | 1,654 | 1,665 | -4 | -0.2% | 42 |
| 2015/08/07 | 1,662 | 1,838 | 1,653 | 1,669 | +3 | +0.2% | 1,442 |
| 2015/08/06 | 1,664 | 1,699 | 1,655 | 1,666 | +11 | +0.7% | 652 |
| 2015/08/05 | 1,639 | 1,705 | 1,638 | 1,655 | +4 | +0.2% | 625 |
| 2015/08/04 | 1,640 | 1,655 | 1,631 | 1,651 | +11 | +0.7% | 274 |
| 2015/08/03 | 1,633 | 1,649 | 1,630 | 1,640 | -14 | -0.8% | 221 |
| 2015/07/31 | 1,640 | 1,654 | 1,615 | 1,654 | +5 | +0.3% | 315 |
| 2015/07/30 | 1,640 | 1,650 | 1,635 | 1,649 | +8 | +0.5% | 496 |
| 2015/07/29 | 1,644 | 1,649 | 1,615 | 1,641 | +2 | +0.1% | 143 |
| 2015/07/28 | 1,611 | 1,640 | 1,555 | 1,639 | +24 | +1.5% | 665 |
| 2015/07/27 | 1,647 | 1,648 | 1,613 | 1,615 | -40 | -2.4% | 252 |
| 2015/07/24 | 1,660 | 1,660 | 1,650 | 1,655 | -13 | -0.8% | 109 |
| 2015/07/23 | 1,660 | 1,668 | 1,660 | 1,668 | +13 | +0.8% | 15 |
| 2015/07/22 | 1,669 | 1,669 | 1,650 | 1,655 | -11 | -0.7% | 431 |
| 2015/07/21 | 1,700 | 1,700 | 1,651 | 1,666 | +6 | +0.4% | 2,337 |
| 2015/07/17 | 1,675 | 1,700 | 1,652 | 1,660 | +20 | +1.2% | 820 |
| 2015/07/16 | 1,648 | 1,680 | 1,640 | 1,640 | -8 | -0.5% | 212 |
| 2015/07/15 | 1,648 | 1,649 | 1,640 | 1,648 | +1 | +0.1% | 310 |
| 2015/07/14 | 1,640 | 1,648 | 1,621 | 1,647 | +7 | +0.4% | 151 |
| 2015/07/13 | 1,630 | 1,648 | 1,623 | 1,640 | +23 | +1.4% | 77 |
| 2015/07/10 | 1,625 | 1,635 | 1,601 | 1,617 | -9 | -0.6% | 404 |
| 2015/07/09 | 1,606 | 1,720 | 1,502 | 1,626 | -20 | -1.2% | 3,566 |
| 2015/07/08 | 1,710 | 1,710 | 1,628 | 1,646 | -64 | -3.7% | 1,357 |
| 2015/07/07 | 1,790 | 1,940 | 1,603 | 1,710 | +40 | +2.4% | 5,075 |
| 2015/07/06 | 1,698 | 1,699 | 1,670 | 1,670 | -30 | -1.8% | 109 |
| 2015/07/03 | 1,700 | 1,700 | 1,672 | 1,700 | +2 | +0.1% | 170 |
| 2015/07/02 | 1,675 | 1,698 | 1,675 | 1,698 | +28 | +1.7% | 40 |
| 2015/07/01 | 1,699 | 1,699 | 1,656 | 1,670 | +22 | +1.3% | 204 |
| 2015/06/30 | 1,660 | 1,754 | 1,645 | 1,648 | -16 | -1% | 702 |
| 2015/06/29 | 1,650 | 1,703 | 1,650 | 1,664 | -31 | -1.8% | 1,823 |
2251～
2300
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
