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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 1,260 | 1,260 | 1,250 | 1,259 | -3 | -0.2% | 241 |
| 2014/08/25 | 1,247 | 1,262 | 1,247 | 1,262 | +7 | +0.6% | 140 |
| 2014/08/22 | 1,254 | 1,265 | 1,254 | 1,255 | -4 | -0.3% | 113 |
| 2014/08/21 | 1,245 | 1,260 | 1,240 | 1,259 | +10 | +0.8% | 328 |
| 2014/08/20 | 1,248 | 1,250 | 1,240 | 1,249 | +3 | +0.2% | 333 |
| 2014/08/19 | 1,248 | 1,248 | 1,234 | 1,246 | +16 | +1.3% | 266 |
| 2014/08/18 | 1,234 | 1,239 | 1,216 | 1,230 | -4 | -0.3% | 128 |
| 2014/08/15 | 1,235 | 1,239 | 1,230 | 1,234 | -1 | -0.1% | 25 |
| 2014/08/14 | 1,245 | 1,245 | 1,229 | 1,235 | -9 | -0.7% | 212 |
| 2014/08/13 | 1,244 | 1,244 | 1,243 | 1,244 | ±0 | ±0% | 30 |
| 2014/08/12 | 1,247 | 1,247 | 1,225 | 1,244 | +4 | +0.3% | 267 |
| 2014/08/11 | 1,248 | 1,250 | 1,220 | 1,240 | +34 | +2.8% | 381 |
| 2014/08/08 | 1,230 | 1,230 | 1,200 | 1,206 | -39 | -3.1% | 1,667 |
| 2014/08/07 | 1,237 | 1,245 | 1,234 | 1,245 | +14 | +1.1% | 102 |
| 2014/08/06 | 1,239 | 1,239 | 1,226 | 1,231 | -9 | -0.7% | 128 |
| 2014/08/05 | 1,254 | 1,258 | 1,240 | 1,240 | -14 | -1.1% | 428 |
| 2014/08/04 | 1,250 | 1,255 | 1,248 | 1,254 | +2 | +0.2% | 70 |
| 2014/08/01 | 1,254 | 1,260 | 1,245 | 1,252 | -8 | -0.6% | 418 |
| 2014/07/31 | 1,260 | 1,270 | 1,260 | 1,260 | +3 | +0.2% | 914 |
| 2014/07/30 | 1,250 | 1,257 | 1,240 | 1,257 | +6 | +0.5% | 262 |
| 2014/07/29 | 1,248 | 1,251 | 1,245 | 1,251 | +2 | +0.2% | 186 |
| 2014/07/28 | 1,241 | 1,249 | 1,241 | 1,249 | +7 | +0.6% | 77 |
| 2014/07/25 | 1,239 | 1,242 | 1,235 | 1,242 | +3 | +0.2% | 50 |
| 2014/07/24 | 1,245 | 1,245 | 1,235 | 1,239 | -2 | -0.2% | 190 |
| 2014/07/23 | 1,239 | 1,243 | 1,239 | 1,241 | +2 | +0.2% | 38 |
| 2014/07/22 | 1,230 | 1,239 | 1,229 | 1,239 | +8 | +0.6% | 104 |
| 2014/07/18 | 1,239 | 1,239 | 1,225 | 1,231 | -9 | -0.7% | 323 |
| 2014/07/17 | 1,244 | 1,245 | 1,237 | 1,240 | -1 | -0.1% | 46 |
| 2014/07/16 | 1,247 | 1,247 | 1,235 | 1,241 | -2 | -0.2% | 269 |
| 2014/07/15 | 1,234 | 1,248 | 1,234 | 1,243 | +11 | +0.9% | 222 |
| 2014/07/14 | 1,234 | 1,234 | 1,230 | 1,232 | +8 | +0.7% | 47 |
| 2014/07/11 | 1,228 | 1,228 | 1,220 | 1,224 | -9 | -0.7% | 125 |
| 2014/07/10 | 1,235 | 1,237 | 1,230 | 1,233 | +3 | +0.2% | 46 |
| 2014/07/09 | 1,235 | 1,235 | 1,229 | 1,230 | -12 | -1% | 87 |
| 2014/07/08 | 1,232 | 1,242 | 1,229 | 1,242 | -3 | -0.2% | 287 |
| 2014/07/07 | 1,250 | 1,250 | 1,231 | 1,245 | -3 | -0.2% | 221 |
| 2014/07/04 | 1,249 | 1,249 | 1,235 | 1,248 | -3 | -0.2% | 239 |
| 2014/07/03 | 1,255 | 1,257 | 1,244 | 1,251 | ±0 | ±0% | 825 |
| 2014/07/02 | 1,255 | 1,255 | 1,249 | 1,251 | +2 | +0.2% | 47 |
| 2014/07/01 | 1,233 | 1,251 | 1,233 | 1,249 | +19 | +1.5% | 666 |
| 2014/06/30 | 1,231 | 1,238 | 1,229 | 1,230 | +3 | +0.2% | 501 |
| 2014/06/27 | 1,249 | 1,250 | 1,226 | 1,227 | -22 | -1.8% | 647 |
| 2014/06/26 | 1,246 | 1,252 | 1,246 | 1,249 | +5 | +0.4% | 133 |
| 2014/06/25 | 1,255 | 1,255 | 1,244 | 1,244 | -14 | -1.1% | 118 |
| 2014/06/24 | 1,252 | 1,258 | 1,243 | 1,258 | +6 | +0.5% | 285 |
| 2014/06/23 | 1,254 | 1,254 | 1,250 | 1,252 | +3 | +0.2% | 143 |
| 2014/06/20 | 1,248 | 1,254 | 1,227 | 1,249 | +9 | +0.7% | 2,074 |
| 2014/06/19 | 1,232 | 1,250 | 1,230 | 1,240 | +8 | +0.6% | 1,156 |
| 2014/06/18 | 1,220 | 1,232 | 1,220 | 1,232 | +9 | +0.7% | 464 |
| 2014/06/17 | 1,219 | 1,225 | 1,219 | 1,223 | +7 | +0.6% | 218 |
2601～
2650
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
