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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,287 | 1,287 | 1,271 | 1,278 | -2 | -0.2% | 748 |
| 2014/01/17 | 1,298 | 1,298 | 1,267 | 1,280 | -5 | -0.4% | 2,110 |
| 2014/01/16 | 1,299 | 1,300 | 1,273 | 1,285 | +6 | +0.5% | 241 |
| 2014/01/15 | 1,300 | 1,300 | 1,271 | 1,279 | -6 | -0.5% | 212 |
| 2014/01/14 | 1,300 | 1,300 | 1,260 | 1,285 | -15 | -1.2% | 2,292 |
| 2014/01/10 | 1,300 | 1,300 | 1,282 | 1,300 | +3 | +0.2% | 46 |
| 2014/01/09 | 1,300 | 1,302 | 1,278 | 1,297 | -7 | -0.5% | 947 |
| 2014/01/08 | 1,304 | 1,310 | 1,290 | 1,304 | +24 | +1.9% | 293 |
| 2014/01/07 | 1,305 | 1,305 | 1,280 | 1,280 | -20 | -1.5% | 1,171 |
| 2014/01/06 | 1,290 | 1,320 | 1,290 | 1,300 | -13 | -1% | 1,003 |
| 2013/12/30 | 1,320 | 1,327 | 1,311 | 1,313 | -6 | -0.5% | 549 |
| 2013/12/27 | 1,327 | 1,328 | 1,317 | 1,319 | +2 | +0.2% | 577 |
| 2013/12/26 | 1,317 | 1,319 | 1,292 | 1,317 | -2 | -0.2% | 2,563 |
| 2013/12/25 | 1,290 | 1,319 | 1,290 | 1,319 | +3 | +0.2% | 4,264 |
| 2013/12/24 | 1,299 | 1,347 | 1,285 | 1,316 | +40 | +3.1% | 7,626 |
| 2013/12/20 | 1,279 | 1,282 | 1,271 | 1,276 | +5 | +0.4% | 966 |
| 2013/12/19 | 1,271 | 1,283 | 1,268 | 1,271 | +11 | +0.9% | 1,444 |
| 2013/12/18 | 1,245 | 1,269 | 1,245 | 1,260 | +15 | +1.2% | 220 |
| 2013/12/17 | 1,239 | 1,255 | 1,239 | 1,245 | +6 | +0.5% | 63 |
| 2013/12/16 | 1,235 | 1,249 | 1,230 | 1,239 | -10 | -0.8% | 310 |
| 2013/12/13 | 1,270 | 1,270 | 1,230 | 1,249 | +5 | +0.4% | 728 |
| 2013/12/12 | 1,250 | 1,250 | 1,235 | 1,244 | +2 | +0.2% | 247 |
| 2013/12/11 | 1,264 | 1,270 | 1,242 | 1,242 | -22 | -1.7% | 1,333 |
| 2013/12/10 | 1,260 | 1,265 | 1,260 | 1,264 | -5 | -0.4% | 1,166 |
| 2013/12/09 | 1,251 | 1,269 | 1,251 | 1,269 | +19 | +1.5% | 3,907 |
| 2013/12/06 | 1,237 | 1,250 | 1,220 | 1,250 | +4 | +0.3% | 1,282 |
| 2013/12/05 | 1,270 | 1,270 | 1,240 | 1,246 | -18 | -1.4% | 988 |
| 2013/12/04 | 1,256 | 1,289 | 1,256 | 1,264 | -35 | -2.7% | 1,636 |
| 2013/12/03 | 1,290 | 1,314 | 1,270 | 1,299 | +9 | +0.7% | 1,603 |
| 2013/12/02 | 1,262 | 1,290 | 1,262 | 1,290 | ±0 | ±0% | 668 |
| 2013/11/29 | 1,279 | 1,290 | 1,252 | 1,290 | +15 | +1.2% | 1,354 |
| 2013/11/28 | 1,260 | 1,275 | 1,260 | 1,275 | +21 | +1.7% | 222 |
| 2013/11/27 | 1,245 | 1,256 | 1,245 | 1,254 | +4 | +0.3% | 26 |
| 2013/11/26 | 1,250 | 1,264 | 1,250 | 1,250 | ±0 | ±0% | 2,403 |
| 2013/11/25 | 1,231 | 1,263 | 1,225 | 1,250 | +3 | +0.2% | 1,871 |
| 2013/11/22 | 1,245 | 1,270 | 1,221 | 1,247 | +11 | +0.9% | 2,858 |
| 2013/11/21 | 1,207 | 1,244 | 1,202 | 1,236 | +31 | +2.6% | 2,919 |
| 2013/11/20 | 1,203 | 1,225 | 1,203 | 1,205 | -13 | -1.1% | 1,105 |
| 2013/11/19 | 1,201 | 1,220 | 1,192 | 1,218 | +5 | +0.4% | 317 |
| 2013/11/18 | 1,225 | 1,230 | 1,201 | 1,213 | +5 | +0.4% | 1,276 |
| 2013/11/15 | 1,190 | 1,229 | 1,190 | 1,208 | +16 | +1.3% | 3,969 |
| 2013/11/14 | 1,181 | 1,207 | 1,181 | 1,192 | +22 | +1.9% | 1,587 |
| 2013/11/13 | 1,179 | 1,184 | 1,153 | 1,170 | -7 | -0.6% | 224 |
| 2013/11/12 | 1,155 | 1,177 | 1,151 | 1,177 | +20 | +1.7% | 296 |
| 2013/11/11 | 1,170 | 1,170 | 1,153 | 1,157 | +4 | +0.3% | 45 |
| 2013/11/08 | 1,160 | 1,176 | 1,151 | 1,153 | -7 | -0.6% | 308 |
| 2013/11/07 | 1,180 | 1,180 | 1,155 | 1,160 | -1 | -0.1% | 63 |
| 2013/11/06 | 1,178 | 1,182 | 1,154 | 1,161 | -17 | -1.4% | 31 |
| 2013/11/05 | 1,179 | 1,182 | 1,150 | 1,178 | +4 | +0.3% | 119 |
| 2013/11/01 | 1,189 | 1,189 | 1,151 | 1,174 | +8 | +0.7% | 294 |
2751～
2800
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
