上場インデックスファンド225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 |
---|---|---|---|---|---|---|---|
2017/08/17 | 20,180 | 20,200 | 20,150 | 20,160 | -50 | -0.2% | 30,710 |
2017/08/16 | 20,210 | 20,240 | 20,190 | 20,210 | -30 | -0.1% | 27,690 |
2017/08/15 | 20,160 | 20,290 | 20,140 | 20,240 | +250 | +1.3% | 51,990 |
2017/08/14 | 20,030 | 20,060 | 19,960 | 19,990 | -210 | -1% | 100,310 |
2017/08/10 | 20,270 | 20,300 | 20,150 | 20,200 | +10 | ±0% | 48,040 |
2017/08/09 | 20,390 | 20,400 | 20,130 | 20,190 | -280 | -1.4% | 160,300 |
2017/08/08 | 20,520 | 20,550 | 20,450 | 20,470 | -70 | -0.3% | 31,120 |
2017/08/07 | 20,540 | 20,560 | 20,520 | 20,540 | +120 | +0.6% | 16,380 |
2017/08/04 | 20,430 | 20,450 | 20,420 | 20,420 | -80 | -0.4% | 24,840 |
2017/08/03 | 20,530 | 20,540 | 20,470 | 20,500 | -70 | -0.3% | 36,170 |
2017/08/02 | 20,530 | 20,580 | 20,500 | 20,570 | +110 | +0.5% | 31,110 |
2017/08/01 | 20,410 | 20,470 | 20,400 | 20,460 | +60 | +0.3% | 30,210 |
2017/07/31 | 20,430 | 20,440 | 20,390 | 20,400 | -20 | -0.1% | 29,580 |
2017/07/28 | 20,510 | 20,510 | 20,410 | 20,420 | -120 | -0.6% | 56,450 |
2017/07/27 | 20,510 | 20,650 | 20,490 | 20,540 | +20 | +0.1% | 76,610 |
2017/07/26 | 20,590 | 20,590 | 20,500 | 20,520 | +80 | +0.4% | 54,210 |
2017/07/25 | 20,460 | 20,500 | 20,410 | 20,440 | ±0 | ±0% | 51,560 |
2017/07/24 | 20,450 | 20,470 | 20,380 | 20,440 | -120 | -0.6% | 63,610 |
2017/07/21 | 20,580 | 20,600 | 20,550 | 20,560 | -50 | -0.2% | 34,200 |
2017/07/20 | 20,530 | 20,630 | 20,510 | 20,610 | +130 | +0.6% | 43,390 |
2017/07/19 | 20,440 | 20,500 | 20,430 | 20,480 | ±0 | ±0% | 45,680 |
2017/07/18 | 20,560 | 20,560 | 20,420 | 20,480 | -130 | -0.6% | 58,370 |
2017/07/14 | 20,620 | 20,630 | 20,570 | 20,610 | +30 | +0.1% | 66,270 |
2017/07/13 | 20,650 | 20,650 | 20,540 | 20,580 | ±0 | ±0% | 48,370 |
2017/07/12 | 20,610 | 20,630 | 20,540 | 20,580 | -100 | -0.5% | 38,400 |
2017/07/11 | 20,560 | 20,680 | 20,550 | 20,680 | +120 | +0.6% | 34,310 |
2017/07/10 | 20,560 | 20,610 | 20,520 | 20,560 | +140 | +0.7% | 42,370 |
2017/07/07 | 20,350 | 20,470 | 20,340 | 20,420 | -60 | -0.3% | 58,560 |
2017/07/06 | 20,560 | 20,570 | 20,430 | 20,480 | -100 | -0.5% | 75,320 |
2017/07/05 | 20,500 | 20,580 | 20,380 | 20,580 | -210 | -1% | 125,230 |
2017/07/04 | 20,960 | 20,960 | 20,720 | 20,790 | ±0 | ±0% | 108,650 |
2017/07/03 | 20,800 | 20,850 | 20,780 | 20,790 | ±0 | ±0% | 69,920 |
2017/06/30 | 20,790 | 20,790 | 20,690 | 20,790 | -170 | -0.8% | 113,850 |
2017/06/29 | 21,020 | 21,040 | 20,950 | 20,960 | +60 | +0.3% | 73,140 |
2017/06/28 | 20,910 | 20,980 | 20,870 | 20,900 | -60 | -0.3% | 35,380 |
2017/06/27 | 20,970 | 20,980 | 20,920 | 20,960 | +80 | +0.4% | 41,390 |
2017/06/26 | 20,860 | 20,920 | 20,850 | 20,880 | +30 | +0.1% | 33,040 |
2017/06/23 | 20,880 | 20,880 | 20,820 | 20,850 | ±0 | ±0% | 32,190 |
2017/06/22 | 20,880 | 20,920 | 20,830 | 20,850 | -20 | -0.1% | 29,820 |
2017/06/21 | 20,920 | 20,940 | 20,840 | 20,870 | -110 | -0.5% | 81,700 |
2017/06/20 | 20,960 | 21,050 | 20,960 | 20,980 | +190 | +0.9% | 108,380 |
2017/06/19 | 20,690 | 20,800 | 20,670 | 20,790 | +130 | +0.6% | 58,580 |
2017/06/16 | 20,660 | 20,730 | 20,620 | 20,660 | +100 | +0.5% | 49,100 |
2017/06/15 | 20,560 | 20,690 | 20,480 | 20,560 | -40 | -0.2% | 82,250 |
2017/06/14 | 20,700 | 20,730 | 20,600 | 20,600 | -30 | -0.1% | 28,230 |
2017/06/13 | 20,580 | 20,640 | 20,570 | 20,630 | -10 | ±0% | 31,460 |
2017/06/12 | 20,640 | 20,680 | 20,560 | 20,640 | -100 | -0.5% | 49,900 |
2017/06/09 | 20,720 | 20,830 | 20,660 | 20,740 | +100 | +0.5% | 90,190 |
2017/06/08 | 20,790 | 20,790 | 20,620 | 20,640 | -70 | -0.3% | 49,610 |
2017/06/07 | 20,680 | 20,750 | 20,630 | 20,710 | ±0 | ±0% | 32,800 |
1901~
1950
件表示中 / 3711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