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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,699 | 1,700 | 1,683 | 1,695 | -3 | -0.2% | 127 |
| 2015/06/25 | 1,695 | 1,700 | 1,688 | 1,698 | +3 | +0.2% | 71 |
| 2015/06/24 | 1,694 | 1,710 | 1,694 | 1,695 | +9 | +0.5% | 268 |
| 2015/06/23 | 1,673 | 1,690 | 1,673 | 1,686 | +16 | +1% | 531 |
| 2015/06/22 | 1,645 | 1,670 | 1,645 | 1,670 | +7 | +0.4% | 183 |
| 2015/06/19 | 1,645 | 1,663 | 1,643 | 1,663 | +27 | +1.7% | 61 |
| 2015/06/18 | 1,655 | 1,664 | 1,636 | 1,636 | -18 | -1.1% | 117 |
| 2015/06/17 | 1,653 | 1,676 | 1,647 | 1,654 | -1 | -0.1% | 132 |
| 2015/06/16 | 1,656 | 1,678 | 1,650 | 1,655 | -21 | -1.3% | 134 |
| 2015/06/15 | 1,694 | 1,694 | 1,652 | 1,676 | +11 | +0.7% | 240 |
| 2015/06/12 | 1,661 | 1,670 | 1,660 | 1,665 | +5 | +0.3% | 61 |
| 2015/06/11 | 1,650 | 1,660 | 1,650 | 1,660 | +10 | +0.6% | 113 |
| 2015/06/10 | 1,646 | 1,680 | 1,636 | 1,650 | +7 | +0.4% | 314 |
| 2015/06/09 | 1,672 | 1,674 | 1,634 | 1,643 | -31 | -1.9% | 393 |
| 2015/06/08 | 1,680 | 1,680 | 1,663 | 1,674 | +12 | +0.7% | 120 |
| 2015/06/05 | 1,662 | 1,668 | 1,661 | 1,662 | -12 | -0.7% | 84 |
| 2015/06/04 | 1,670 | 1,679 | 1,665 | 1,674 | +4 | +0.2% | 363 |
| 2015/06/03 | 1,669 | 1,670 | 1,661 | 1,670 | -7 | -0.4% | 61 |
| 2015/06/02 | 1,680 | 1,680 | 1,666 | 1,677 | -1 | -0.1% | 293 |
| 2015/06/01 | 1,670 | 1,678 | 1,660 | 1,678 | -1 | -0.1% | 429 |
| 2015/05/29 | 1,672 | 1,680 | 1,672 | 1,679 | +7 | +0.4% | 469 |
| 2015/05/28 | 1,671 | 1,681 | 1,665 | 1,672 | +8 | +0.5% | 249 |
| 2015/05/27 | 1,661 | 1,668 | 1,657 | 1,664 | +6 | +0.4% | 300 |
| 2015/05/26 | 1,669 | 1,669 | 1,658 | 1,658 | +1 | +0.1% | 340 |
| 2015/05/25 | 1,650 | 1,665 | 1,650 | 1,657 | +7 | +0.4% | 246 |
| 2015/05/22 | 1,648 | 1,650 | 1,639 | 1,650 | +5 | +0.3% | 155 |
| 2015/05/21 | 1,648 | 1,654 | 1,639 | 1,645 | +4 | +0.2% | 439 |
| 2015/05/20 | 1,635 | 1,649 | 1,635 | 1,641 | +8 | +0.5% | 461 |
| 2015/05/19 | 1,627 | 1,633 | 1,601 | 1,633 | +10 | +0.6% | 955 |
| 2015/05/18 | 1,623 | 1,623 | 1,612 | 1,623 | +1 | +0.1% | 171 |
| 2015/05/15 | 1,613 | 1,630 | 1,606 | 1,622 | +9 | +0.6% | 104 |
| 2015/05/14 | 1,602 | 1,618 | 1,600 | 1,613 | -5 | -0.3% | 89 |
| 2015/05/13 | 1,609 | 1,618 | 1,602 | 1,618 | +11 | +0.7% | 123 |
| 2015/05/12 | 1,606 | 1,607 | 1,595 | 1,607 | ±0 | ±0% | 129 |
| 2015/05/11 | 1,608 | 1,610 | 1,602 | 1,607 | -1 | -0.1% | 53 |
| 2015/05/08 | 1,613 | 1,614 | 1,591 | 1,608 | -5 | -0.3% | 123 |
| 2015/05/07 | 1,616 | 1,616 | 1,572 | 1,613 | -6 | -0.4% | 573 |
| 2015/05/01 | 1,625 | 1,630 | 1,611 | 1,619 | -5 | -0.3% | 120 |
| 2015/04/30 | 1,631 | 1,645 | 1,600 | 1,624 | -11 | -0.7% | 1,241 |
| 2015/04/28 | 1,633 | 1,641 | 1,630 | 1,635 | +5 | +0.3% | 101 |
| 2015/04/27 | 1,640 | 1,640 | 1,628 | 1,630 | -7 | -0.4% | 764 |
| 2015/04/24 | 1,635 | 1,645 | 1,626 | 1,637 | -4 | -0.2% | 451 |
| 2015/04/23 | 1,641 | 1,649 | 1,639 | 1,641 | +16 | +1% | 128 |
| 2015/04/22 | 1,630 | 1,640 | 1,625 | 1,625 | -4 | -0.2% | 529 |
| 2015/04/21 | 1,622 | 1,635 | 1,618 | 1,629 | +11 | +0.7% | 171 |
| 2015/04/20 | 1,607 | 1,618 | 1,600 | 1,618 | ±0 | ±0% | 94 |
| 2015/04/17 | 1,627 | 1,627 | 1,612 | 1,618 | -11 | -0.7% | 227 |
| 2015/04/16 | 1,630 | 1,630 | 1,612 | 1,629 | +5 | +0.3% | 231 |
| 2015/04/15 | 1,626 | 1,628 | 1,614 | 1,624 | ±0 | ±0% | 127 |
| 2015/04/14 | 1,629 | 1,629 | 1,618 | 1,624 | ±0 | ±0% | 209 |
2301～
2350
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
