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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,536 | 1,538 | 1,520 | 1,521 | -13 | -0.8% | 464 |
| 2015/10/26 | 1,540 | 1,549 | 1,534 | 1,534 | +2 | +0.1% | 773 |
| 2015/10/23 | 1,528 | 1,550 | 1,522 | 1,532 | +34 | +2.3% | 2,076 |
| 2015/10/22 | 1,510 | 1,510 | 1,493 | 1,498 | -16 | -1.1% | 520 |
| 2015/10/21 | 1,474 | 1,514 | 1,474 | 1,514 | +24 | +1.6% | 878 |
| 2015/10/20 | 1,489 | 1,490 | 1,469 | 1,490 | +20 | +1.4% | 322 |
| 2015/10/19 | 1,498 | 1,498 | 1,470 | 1,470 | -26 | -1.7% | 128 |
| 2015/10/16 | 1,487 | 1,496 | 1,479 | 1,496 | +8 | +0.5% | 382 |
| 2015/10/15 | 1,453 | 1,488 | 1,449 | 1,488 | +34 | +2.3% | 313 |
| 2015/10/14 | 1,465 | 1,466 | 1,449 | 1,454 | -35 | -2.4% | 456 |
| 2015/10/13 | 1,499 | 1,499 | 1,477 | 1,489 | -10 | -0.7% | 235 |
| 2015/10/09 | 1,477 | 1,499 | 1,477 | 1,499 | +22 | +1.5% | 928 |
| 2015/10/08 | 1,497 | 1,497 | 1,474 | 1,477 | -15 | -1% | 212 |
| 2015/10/07 | 1,470 | 1,492 | 1,465 | 1,492 | +24 | +1.6% | 480 |
| 2015/10/06 | 1,481 | 1,489 | 1,468 | 1,468 | +8 | +0.5% | 395 |
| 2015/10/05 | 1,470 | 1,470 | 1,448 | 1,460 | +20 | +1.4% | 154 |
| 2015/10/02 | 1,439 | 1,448 | 1,426 | 1,440 | -2 | -0.1% | 449 |
| 2015/10/01 | 1,430 | 1,449 | 1,411 | 1,442 | +32 | +2.3% | 1,984 |
| 2015/09/30 | 1,445 | 1,445 | 1,403 | 1,410 | +36 | +2.6% | 1,657 |
| 2015/09/29 | 1,440 | 1,440 | 1,374 | 1,374 | -58 | -4.1% | 913 |
| 2015/09/28 | 1,445 | 1,447 | 1,422 | 1,432 | -16 | -1.1% | 1,451 |
| 2015/09/25 | 1,445 | 1,448 | 1,415 | 1,448 | +21 | +1.5% | 1,326 |
| 2015/09/24 | 1,465 | 1,492 | 1,427 | 1,427 | -34 | -2.3% | 1,291 |
| 2015/09/18 | 1,487 | 1,487 | 1,461 | 1,461 | -37 | -2.5% | 582 |
| 2015/09/17 | 1,485 | 1,498 | 1,475 | 1,498 | +29 | +2% | 264 |
| 2015/09/16 | 1,475 | 1,479 | 1,459 | 1,469 | +3 | +0.2% | 338 |
| 2015/09/15 | 1,456 | 1,477 | 1,454 | 1,466 | +10 | +0.7% | 266 |
| 2015/09/14 | 1,481 | 1,487 | 1,447 | 1,456 | -29 | -2% | 1,123 |
| 2015/09/11 | 1,461 | 1,485 | 1,461 | 1,485 | +6 | +0.4% | 363 |
| 2015/09/10 | 1,498 | 1,499 | 1,456 | 1,479 | -35 | -2.3% | 172 |
| 2015/09/09 | 1,452 | 1,514 | 1,452 | 1,514 | +94 | +6.6% | 629 |
| 2015/09/08 | 1,451 | 1,459 | 1,413 | 1,420 | -32 | -2.2% | 149 |
| 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 |
2401～
2450
件表示中 / 3037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
