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 |
|---|---|---|---|---|---|---|---|
| 2012/02/16 | 9,380 | 9,470 | 9,370 | 9,400 | -30 | -0.3% | 201,470 |
| 2012/02/15 | 9,260 | 9,460 | 9,260 | 9,430 | +210 | +2.3% | 376,130 |
| 2012/02/14 | 9,120 | 9,220 | 9,120 | 9,220 | +60 | +0.7% | 118,920 |
| 2012/02/13 | 9,100 | 9,170 | 9,100 | 9,160 | +40 | +0.4% | 82,570 |
| 2012/02/10 | 9,180 | 9,180 | 9,110 | 9,120 | -40 | -0.4% | 90,810 |
| 2012/02/09 | 9,140 | 9,170 | 9,090 | 9,160 | -10 | -0.1% | 102,210 |
| 2012/02/08 | 9,100 | 9,170 | 9,100 | 9,170 | +100 | +1.1% | 148,670 |
| 2012/02/07 | 9,040 | 9,070 | 9,040 | 9,070 | -10 | -0.1% | 52,510 |
| 2012/02/06 | 9,090 | 9,110 | 9,060 | 9,080 | +90 | +1% | 85,510 |
| 2012/02/03 | 8,990 | 9,020 | 8,970 | 8,990 | -20 | -0.2% | 51,550 |
| 2012/02/02 | 9,040 | 9,050 | 9,010 | 9,010 | +40 | +0.4% | 64,500 |
| 2012/02/01 | 8,930 | 8,980 | 8,930 | 8,970 | +40 | +0.4% | 78,630 |
| 2012/01/31 | 8,950 | 8,990 | 8,930 | 8,930 | -10 | -0.1% | 104,940 |
| 2012/01/30 | 8,950 | 8,990 | 8,920 | 8,940 | -60 | -0.7% | 169,720 |
| 2012/01/27 | 9,000 | 9,030 | 8,960 | 9,000 | +10 | +0.1% | 143,570 |
| 2012/01/26 | 9,050 | 9,050 | 8,980 | 8,990 | -40 | -0.4% | 88,000 |
| 2012/01/25 | 8,990 | 9,060 | 8,960 | 9,030 | +100 | +1.1% | 245,540 |
| 2012/01/24 | 8,950 | 8,970 | 8,910 | 8,930 | +20 | +0.2% | 93,830 |
| 2012/01/23 | 8,910 | 8,940 | 8,900 | 8,910 | -20 | -0.2% | 129,310 |
| 2012/01/20 | 8,890 | 8,940 | 8,870 | 8,930 | +140 | +1.6% | 539,000 |
| 2012/01/19 | 8,750 | 8,820 | 8,740 | 8,790 | +100 | +1.2% | 351,930 |
| 2012/01/18 | 8,600 | 8,740 | 8,580 | 8,690 | +90 | +1% | 261,120 |
| 2012/01/17 | 8,560 | 8,620 | 8,550 | 8,600 | +70 | +0.8% | 152,200 |
| 2012/01/16 | 8,560 | 8,560 | 8,490 | 8,530 | -110 | -1.3% | 169,700 |
| 2012/01/13 | 8,590 | 8,650 | 8,590 | 8,640 | +110 | +1.3% | 172,490 |
| 2012/01/12 | 8,560 | 8,570 | 8,500 | 8,530 | -60 | -0.7% | 69,860 |
| 2012/01/11 | 8,580 | 8,600 | 8,570 | 8,590 | +20 | +0.2% | 120,830 |
| 2012/01/10 | 8,560 | 8,580 | 8,550 | 8,570 | +40 | +0.5% | 120,990 |
| 2012/01/06 | 8,640 | 8,640 | 8,490 | 8,530 | -110 | -1.3% | 196,730 |
| 2012/01/05 | 8,660 | 8,660 | 8,620 | 8,640 | -60 | -0.7% | 95,000 |
| 2012/01/04 | 8,680 | 8,720 | 8,680 | 8,700 | +100 | +1.2% | 155,720 |
| 2011/12/30 | 8,590 | 8,600 | 8,560 | 8,600 | +50 | +0.6% | 125,870 |
| 2011/12/29 | 8,510 | 8,550 | 8,470 | 8,550 | -20 | -0.2% | 85,930 |
| 2011/12/28 | 8,580 | 8,610 | 8,550 | 8,570 | -20 | -0.2% | 60,130 |
| 2011/12/27 | 8,580 | 8,600 | 8,560 | 8,590 | -30 | -0.3% | 98,010 |
| 2011/12/26 | 8,670 | 8,670 | 8,610 | 8,620 | +90 | +1.1% | 1,223,690 |
| 2011/12/22 | 8,570 | 8,570 | 8,520 | 8,530 | -60 | -0.7% | 80,870 |
| 2011/12/21 | 8,600 | 8,610 | 8,570 | 8,590 | +130 | +1.5% | 220,410 |
| 2011/12/20 | 8,460 | 8,490 | 8,450 | 8,460 | +30 | +0.4% | 106,060 |
| 2011/12/19 | 8,500 | 8,500 | 8,410 | 8,430 | -100 | -1.2% | 280,530 |
| 2011/12/16 | 8,550 | 8,570 | 8,530 | 8,530 | +30 | +0.4% | 202,260 |
| 2011/12/15 | 8,580 | 8,580 | 8,500 | 8,500 | -140 | -1.6% | 462,490 |
| 2011/12/14 | 8,650 | 8,670 | 8,620 | 8,640 | -40 | -0.5% | 1,049,530 |
| 2011/12/13 | 8,660 | 8,730 | 8,660 | 8,680 | -110 | -1.3% | 830,010 |
| 2011/12/12 | 8,820 | 8,830 | 8,770 | 8,790 | +100 | +1.2% | 634,200 |
| 2011/12/09 | 8,710 | 8,720 | 8,640 | 8,690 | -110 | -1.3% | 330,350 |
| 2011/12/08 | 8,810 | 8,830 | 8,770 | 8,800 | -50 | -0.6% | 107,370 |
| 2011/12/07 | 8,760 | 8,860 | 8,750 | 8,850 | +130 | +1.5% | 779,290 |
| 2011/12/06 | 8,790 | 8,810 | 8,700 | 8,720 | -120 | -1.4% | 225,330 |
| 2011/12/05 | 8,840 | 8,850 | 8,800 | 8,840 | +60 | +0.7% | 677,060 |
3251～
3300
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
