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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/16 | 1,210 | 1,221 | 1,206 | 1,216 | +12 | +1% | 4,045 |
| 2014/06/13 | 1,190 | 1,217 | 1,190 | 1,204 | -11 | -0.9% | 506 |
| 2014/06/12 | 1,200 | 1,215 | 1,195 | 1,215 | -5 | -0.4% | 157 |
| 2014/06/11 | 1,212 | 1,220 | 1,212 | 1,220 | +8 | +0.7% | 44 |
| 2014/06/10 | 1,220 | 1,225 | 1,207 | 1,212 | -8 | -0.7% | 349 |
| 2014/06/09 | 1,226 | 1,230 | 1,220 | 1,220 | -1 | -0.1% | 262 |
| 2014/06/06 | 1,218 | 1,223 | 1,216 | 1,221 | +5 | +0.4% | 187 |
| 2014/06/05 | 1,222 | 1,225 | 1,212 | 1,216 | -4 | -0.3% | 605 |
| 2014/06/04 | 1,215 | 1,225 | 1,215 | 1,220 | +7 | +0.6% | 327 |
| 2014/06/03 | 1,213 | 1,228 | 1,203 | 1,213 | +3 | +0.2% | 3,706 |
| 2014/06/02 | 1,199 | 1,215 | 1,197 | 1,210 | +16 | +1.3% | 419 |
| 2014/05/30 | 1,197 | 1,199 | 1,189 | 1,194 | -6 | -0.5% | 171 |
| 2014/05/29 | 1,192 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 94 |
| 2014/05/28 | 1,195 | 1,200 | 1,190 | 1,200 | +6 | +0.5% | 172 |
| 2014/05/27 | 1,189 | 1,197 | 1,189 | 1,194 | +5 | +0.4% | 202 |
2701～
2750
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
