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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,118 | 1,118 | 1,070 | 1,076 | -30 | -2.7% | 387 |
| 2013/07/26 | 1,155 | 1,155 | 1,105 | 1,106 | -35 | -3.1% | 492 |
| 2013/07/25 | 1,156 | 1,169 | 1,141 | 1,141 | -15 | -1.3% | 560 |
| 2013/07/24 | 1,169 | 1,185 | 1,156 | 1,156 | -11 | -0.9% | 352 |
| 2013/07/23 | 1,151 | 1,192 | 1,151 | 1,167 | +16 | +1.4% | 1,289 |
| 2013/07/22 | 1,190 | 1,198 | 1,107 | 1,151 | -16 | -1.4% | 1,561 |
| 2013/07/19 | 1,221 | 1,221 | 1,150 | 1,167 | -23 | -1.9% | 1,141 |
| 2013/07/18 | 1,199 | 1,200 | 1,180 | 1,190 | +9 | +0.8% | 480 |
| 2013/07/17 | 1,200 | 1,205 | 1,155 | 1,181 | -5 | -0.4% | 992 |
| 2013/07/16 | 1,195 | 1,198 | 1,180 | 1,186 | -11 | -0.9% | 241 |
| 2013/07/12 | 1,189 | 1,214 | 1,138 | 1,197 | +4 | +0.3% | 2,097 |
| 2013/07/11 | 1,130 | 1,200 | 1,121 | 1,193 | +63 | +5.6% | 1,778 |
| 2013/07/10 | 1,159 | 1,159 | 1,130 | 1,130 | -19 | -1.7% | 514 |
| 2013/07/09 | 1,155 | 1,155 | 1,125 | 1,149 | +24 | +2.1% | 850 |
| 2013/07/08 | 1,173 | 1,173 | 1,125 | 1,125 | -18 | -1.6% | 509 |
| 2013/07/05 | 1,144 | 1,149 | 1,125 | 1,143 | +6 | +0.5% | 470 |
| 2013/07/04 | 1,135 | 1,140 | 1,075 | 1,137 | -3 | -0.3% | 341 |
| 2013/07/03 | 1,123 | 1,140 | 1,065 | 1,140 | +1 | +0.1% | 877 |
| 2013/07/02 | 1,136 | 1,139 | 1,122 | 1,139 | +9 | +0.8% | 615 |
| 2013/07/01 | 1,137 | 1,139 | 1,100 | 1,130 | +3 | +0.3% | 2,137 |
| 2013/06/28 | 1,109 | 1,127 | 1,070 | 1,127 | +37 | +3.4% | 1,401 |
| 2013/06/27 | 1,078 | 1,090 | 1,066 | 1,090 | +20 | +1.9% | 215 |
| 2013/06/26 | 1,145 | 1,145 | 1,065 | 1,070 | -15 | -1.4% | 1,604 |
| 2013/06/25 | 1,080 | 1,089 | 1,049 | 1,085 | +16 | +1.5% | 4,021 |
| 2013/06/24 | 1,099 | 1,099 | 1,069 | 1,069 | -8 | -0.7% | 168 |
| 2013/06/21 | 1,036 | 1,109 | 1,036 | 1,077 | -8 | -0.7% | 5,449 |
| 2013/06/20 | 1,094 | 1,094 | 1,065 | 1,085 | -8 | -0.7% | 326 |
| 2013/06/19 | 1,095 | 1,095 | 1,073 | 1,093 | +16 | +1.5% | 213 |
| 2013/06/18 | 1,095 | 1,100 | 1,070 | 1,077 | -12 | -1.1% | 1,724 |
| 2013/06/17 | 1,080 | 1,090 | 1,040 | 1,089 | +39 | +3.7% | 9,846 |
| 2013/06/14 | 1,066 | 1,069 | 1,022 | 1,050 | +27 | +2.6% | 277 |
| 2013/06/13 | 1,086 | 1,088 | 1,021 | 1,023 | -67 | -6.1% | 1,235 |
| 2013/06/12 | 1,090 | 1,090 | 1,052 | 1,090 | -23 | -2.1% | 272 |
| 2013/06/11 | 1,103 | 1,115 | 1,100 | 1,113 | +13 | +1.2% | 109 |
| 2013/06/10 | 1,100 | 1,100 | 1,080 | 1,100 | +40 | +3.8% | 546 |
| 2013/06/07 | 1,050 | 1,060 | 1,018 | 1,060 | +4 | +0.4% | 7,978 |
| 2013/06/06 | 1,085 | 1,085 | 1,051 | 1,056 | -53 | -4.8% | 1,112 |
| 2013/06/05 | 1,120 | 1,120 | 1,070 | 1,109 | +2 | +0.2% | 1,200 |
| 2013/06/04 | 1,061 | 1,118 | 1,056 | 1,107 | +3 | +0.3% | 2,289 |
| 2013/06/03 | 1,110 | 1,120 | 1,099 | 1,104 | -36 | -3.2% | 611 |
| 2013/05/31 | 1,160 | 1,160 | 1,113 | 1,140 | +10 | +0.9% | 2,466 |
| 2013/05/30 | 1,157 | 1,165 | 1,130 | 1,130 | -37 | -3.2% | 1,796 |
| 2013/05/29 | 1,195 | 1,195 | 1,156 | 1,167 | -8 | -0.7% | 12,840 |
| 2013/05/28 | 1,126 | 1,179 | 1,125 | 1,175 | +3 | +0.3% | 13,226 |
| 2013/05/27 | 1,180 | 1,180 | 1,131 | 1,172 | -28 | -2.3% | 3,883 |
| 2013/05/24 | 1,220 | 1,229 | 1,040 | 1,200 | ±0 | ±0% | 5,638 |
| 2013/05/23 | 1,290 | 1,305 | 1,200 | 1,200 | -85 | -6.6% | 9,015 |
| 2013/05/22 | 1,270 | 1,285 | 1,267 | 1,285 | +7 | +0.5% | 3,382 |
| 2013/05/21 | 1,270 | 1,278 | 1,263 | 1,278 | +22 | +1.8% | 2,260 |
| 2013/05/20 | 1,249 | 1,260 | 1,249 | 1,256 | +32 | +2.6% | 2,610 |
2951～
3000
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
