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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 1,420 | 1,436 | 1,420 | 1,431 | +12 | +0.8% | 392 |
| 2015/01/26 | 1,401 | 1,420 | 1,392 | 1,419 | +14 | +1% | 502 |
| 2015/01/23 | 1,430 | 1,430 | 1,400 | 1,405 | -4 | -0.3% | 341 |
| 2015/01/22 | 1,409 | 1,420 | 1,401 | 1,409 | +17 | +1.2% | 249 |
| 2015/01/21 | 1,390 | 1,411 | 1,390 | 1,392 | -17 | -1.2% | 156 |
| 2015/01/20 | 1,395 | 1,409 | 1,395 | 1,409 | +19 | +1.4% | 314 |
| 2015/01/19 | 1,391 | 1,449 | 1,376 | 1,390 | +22 | +1.6% | 7,335 |
| 2015/01/16 | 1,380 | 1,380 | 1,358 | 1,368 | -21 | -1.5% | 1,289 |
| 2015/01/15 | 1,377 | 1,389 | 1,376 | 1,389 | +17 | +1.2% | 90 |
| 2015/01/14 | 1,379 | 1,387 | 1,371 | 1,372 | -7 | -0.5% | 435 |
| 2015/01/13 | 1,384 | 1,385 | 1,379 | 1,379 | -31 | -2.2% | 553 |
| 2015/01/09 | 1,418 | 1,418 | 1,405 | 1,410 | +10 | +0.7% | 110 |
| 2015/01/08 | 1,400 | 1,460 | 1,382 | 1,400 | +20 | +1.4% | 1,333 |
| 2015/01/07 | 1,380 | 1,385 | 1,380 | 1,380 | -5 | -0.4% | 278 |
| 2015/01/06 | 1,399 | 1,406 | 1,380 | 1,385 | -37 | -2.6% | 927 |
| 2015/01/05 | 1,430 | 1,440 | 1,360 | 1,422 | -5 | -0.4% | 715 |
| 2014/12/30 | 1,430 | 1,470 | 1,425 | 1,427 | -19 | -1.3% | 893 |
| 2014/12/29 | 1,470 | 1,470 | 1,431 | 1,446 | -1 | -0.1% | 756 |
| 2014/12/26 | 1,435 | 1,448 | 1,435 | 1,447 | -1 | -0.1% | 153 |
| 2014/12/25 | 1,452 | 1,452 | 1,435 | 1,448 | -4 | -0.3% | 476 |
| 2014/12/24 | 1,437 | 1,458 | 1,433 | 1,452 | +17 | +1.2% | 1,747 |
| 2014/12/22 | 1,438 | 1,439 | 1,386 | 1,435 | +5 | +0.3% | 1,210 |
| 2014/12/19 | 1,424 | 1,430 | 1,411 | 1,430 | +20 | +1.4% | 376 |
| 2014/12/18 | 1,401 | 1,420 | 1,401 | 1,410 | +20 | +1.4% | 124 |
| 2014/12/17 | 1,380 | 1,436 | 1,366 | 1,390 | +10 | +0.7% | 1,826 |
| 2014/12/16 | 1,418 | 1,423 | 1,370 | 1,380 | -49 | -3.4% | 1,843 |
| 2014/12/15 | 1,430 | 1,450 | 1,400 | 1,429 | -4 | -0.3% | 621 |
| 2014/12/12 | 1,449 | 1,449 | 1,420 | 1,433 | +13 | +0.9% | 404 |
| 2014/12/11 | 1,420 | 1,448 | 1,410 | 1,420 | -12 | -0.8% | 1,774 |
| 2014/12/10 | 1,440 | 1,450 | 1,421 | 1,432 | -36 | -2.5% | 1,463 |
| 2014/12/09 | 1,451 | 1,470 | 1,450 | 1,468 | +17 | +1.2% | 173 |
| 2014/12/08 | 1,440 | 1,475 | 1,411 | 1,451 | -19 | -1.3% | 683 |
| 2014/12/05 | 1,454 | 1,470 | 1,454 | 1,470 | +3 | +0.2% | 165 |
| 2014/12/04 | 1,465 | 1,467 | 1,450 | 1,467 | +29 | +2% | 565 |
| 2014/12/03 | 1,431 | 1,445 | 1,430 | 1,438 | +10 | +0.7% | 1,793 |
| 2014/12/02 | 1,420 | 1,429 | 1,410 | 1,428 | +8 | +0.6% | 86 |
| 2014/12/01 | 1,406 | 1,435 | 1,406 | 1,420 | +14 | +1% | 537 |
| 2014/11/28 | 1,414 | 1,415 | 1,400 | 1,406 | ±0 | ±0% | 458 |
| 2014/11/27 | 1,411 | 1,411 | 1,394 | 1,406 | -5 | -0.4% | 203 |
| 2014/11/26 | 1,413 | 1,413 | 1,406 | 1,411 | +1 | +0.1% | 37 |
| 2014/11/25 | 1,411 | 1,413 | 1,409 | 1,410 | +1 | +0.1% | 640 |
| 2014/11/21 | 1,398 | 1,410 | 1,387 | 1,409 | +6 | +0.4% | 754 |
| 2014/11/20 | 1,406 | 1,416 | 1,390 | 1,403 | ±0 | ±0% | 249 |
| 2014/11/19 | 1,405 | 1,418 | 1,400 | 1,403 | -2 | -0.1% | 850 |
| 2014/11/18 | 1,365 | 1,406 | 1,365 | 1,405 | +20 | +1.4% | 1,371 |
| 2014/11/17 | 1,401 | 1,458 | 1,383 | 1,385 | -25 | -1.8% | 1,763 |
| 2014/11/14 | 1,410 | 1,414 | 1,371 | 1,410 | +4 | +0.3% | 2,466 |
| 2014/11/13 | 1,408 | 1,408 | 1,392 | 1,406 | +3 | +0.2% | 525 |
| 2014/11/12 | 1,390 | 1,414 | 1,390 | 1,403 | +14 | +1% | 5,043 |
| 2014/11/11 | 1,374 | 1,389 | 1,352 | 1,389 | +16 | +1.2% | 1,379 |
2501～
2550
件表示中 / 2952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
