上場インデックスファンド日経２２５（ミニ）

1578 / 東証(その他) / ETF・REIT等

3,391 -19 (-0.56%)

株価：2025/08/22 15:30 15分ディレイ

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
2014/05/26	1,189	1,189	1,182	1,189	+9	+0.8%	276
2014/05/23	1,168	1,185	1,166	1,180	+18	+1.5%	679
2014/05/22	1,158	1,168	1,158	1,162	+10	+0.9%	172
2014/05/21	1,144	1,152	1,139	1,152	±0	±0%	77
2014/05/20	1,140	1,152	1,140	1,152	+8	+0.7%	106
2014/05/19	1,160	1,160	1,134	1,144	-10	-0.9%	238
2014/05/16	1,159	1,164	1,148	1,154	-5	-0.4%	698
2014/05/15	1,173	1,173	1,157	1,159	-14	-1.2%	45
2014/05/14	1,164	1,175	1,163	1,173	-2	-0.2%	227
2014/05/13	1,162	1,177	1,162	1,175	+13	+1.1%	124
2014/05/12	1,168	1,170	1,141	1,162	+1	+0.1%	168
2014/05/09	1,154	1,165	1,154	1,161	+6	+0.5%	38
2014/05/08	1,153	1,156	1,150	1,155	+7	+0.6%	48
2014/05/07	1,179	1,179	1,145	1,148	-30	-2.5%	432
2014/05/02	1,176	1,178	1,175	1,178	+13	+1.1%	24
2014/05/01	1,180	1,180	1,163	1,165	+2	+0.2%	435
2014/04/30	1,183	1,183	1,163	1,163	-7	-0.6%	37
2014/04/28	1,179	1,185	1,148	1,170	-16	-1.3%	317
2014/04/25	1,177	1,186	1,175	1,186	+9	+0.8%	39
2014/04/24	1,187	1,189	1,176	1,177	-12	-1%	98
2014/04/23	1,197	1,197	1,185	1,189	-9	-0.8%	103
2014/04/22	1,182	1,205	1,178	1,198	+9	+0.8%	117
2014/04/21	1,197	1,197	1,178	1,189	±0	±0%	138
2014/04/18	1,178	1,189	1,171	1,189	+11	+0.9%	26
2014/04/17	1,175	1,178	1,165	1,178	+3	+0.3%	120
2014/04/16	1,167	1,175	1,160	1,175	+19	+1.6%	613
2014/04/15	1,153	1,163	1,153	1,156	+6	+0.5%	43
2014/04/14	1,133	1,150	1,133	1,150	+8	+0.7%	214
2014/04/11	1,163	1,163	1,140	1,142	-32	-2.7%	1,339
2014/04/10	1,192	1,192	1,168	1,174	-3	-0.3%	495
2014/04/09	1,187	1,196	1,170	1,177	-21	-1.8%	346
2014/04/08	1,189	1,200	1,186	1,198	-7	-0.6%	184
2014/04/07	1,215	1,215	1,196	1,205	-16	-1.3%	202
2014/04/04	1,221	1,225	1,219	1,221	-2	-0.2%	62
2014/04/03	1,226	1,235	1,211	1,223	+15	+1.2%	494
2014/04/02	1,228	1,228	1,207	1,208	+6	+0.5%	318
2014/04/01	1,213	1,220	1,200	1,202	-12	-1%	169
2014/03/31	1,205	1,219	1,200	1,214	+9	+0.7%	1,125
2014/03/28	1,191	1,205	1,186	1,205	+7	+0.6%	179
2014/03/27	1,168	1,198	1,158	1,198	+24	+2%	289
2014/03/26	1,175	1,184	1,163	1,174	-15	-1.3%	137
2014/03/25	1,184	1,191	1,161	1,189	+7	+0.6%	232
2014/03/24	1,167	1,185	1,167	1,182	+12	+1%	367
2014/03/20	1,185	1,185	1,156	1,170	-20	-1.7%	395
2014/03/19	1,175	1,190	1,170	1,190	+5	+0.4%	598
2014/03/18	1,191	1,193	1,174	1,185	+13	+1.1%	87
2014/03/17	1,178	1,178	1,156	1,172	+2	+0.2%	179
2014/03/14	1,198	1,199	1,160	1,170	-34	-2.8%	1,169
2014/03/13	1,209	1,211	1,204	1,204	±0	±0%	360
2014/03/12	1,219	1,223	1,201	1,204	-26	-2.1%	702