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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 9,010 | 9,010 | 8,890 | 8,900 | -70 | -0.8% | 1,963,540 |
| 2011/10/24 | 8,920 | 8,990 | 8,910 | 8,970 | +160 | +1.8% | 119,120 |
| 2011/10/21 | 8,840 | 8,840 | 8,790 | 8,810 | -20 | -0.2% | 77,430 |
| 2011/10/20 | 8,890 | 8,890 | 8,810 | 8,830 | -70 | -0.8% | 95,610 |
| 2011/10/19 | 8,960 | 8,970 | 8,890 | 8,900 | +10 | +0.1% | 163,220 |
| 2011/10/18 | 8,880 | 8,920 | 8,870 | 8,890 | -130 | -1.4% | 490,950 |
| 2011/10/17 | 9,020 | 9,050 | 9,010 | 9,020 | +130 | +1.5% | 543,630 |
| 2011/10/14 | 8,920 | 8,930 | 8,880 | 8,890 | -60 | -0.7% | 480,260 |
| 2011/10/13 | 8,980 | 9,000 | 8,940 | 8,950 | +70 | +0.8% | 985,920 |
| 2011/10/12 | 8,860 | 8,900 | 8,830 | 8,880 | -20 | -0.2% | 861,360 |
| 2011/10/11 | 8,930 | 8,940 | 8,890 | 8,900 | +150 | +1.7% | 840,330 |
| 2011/10/07 | 8,740 | 8,810 | 8,730 | 8,750 | +100 | +1.2% | 264,370 |
| 2011/10/06 | 8,620 | 8,690 | 8,610 | 8,650 | +130 | +1.5% | 617,020 |
| 2011/10/05 | 8,660 | 8,660 | 8,490 | 8,520 | -90 | -1% | 1,435,360 |
| 2011/10/04 | 8,550 | 8,610 | 8,500 | 8,610 | -80 | -0.9% | 441,950 |
| 2011/10/03 | 8,690 | 8,700 | 8,590 | 8,690 | -140 | -1.6% | 882,940 |
| 2011/09/30 | 8,850 | 8,890 | 8,790 | 8,830 | -10 | -0.1% | 816,240 |
| 2011/09/29 | 8,660 | 8,840 | 8,640 | 8,840 | +90 | +1% | 1,566,250 |
| 2011/09/28 | 8,740 | 8,790 | 8,730 | 8,750 | +80 | +0.9% | 341,110 |
| 2011/09/27 | 8,590 | 8,670 | 8,550 | 8,670 | +210 | +2.5% | 1,321,430 |
| 2011/09/26 | 8,620 | 8,630 | 8,430 | 8,460 | -190 | -2.2% | 1,534,150 |
| 2011/09/22 | 8,710 | 8,710 | 8,620 | 8,650 | -170 | -1.9% | 677,760 |
| 2011/09/21 | 8,800 | 8,840 | 8,780 | 8,820 | +20 | +0.2% | 722,170 |
| 2011/09/20 | 8,830 | 8,840 | 8,780 | 8,800 | -130 | -1.5% | 388,890 |
| 2011/09/16 | 8,860 | 8,940 | 8,840 | 8,930 | +190 | +2.2% | 496,880 |
| 2011/09/15 | 8,740 | 8,770 | 8,710 | 8,740 | +150 | +1.7% | 1,071,320 |
| 2011/09/14 | 8,700 | 8,740 | 8,570 | 8,590 | -100 | -1.2% | 871,170 |
| 2011/09/13 | 8,660 | 8,700 | 8,620 | 8,690 | +70 | +0.8% | 193,460 |
| 2011/09/12 | 8,610 | 8,650 | 8,590 | 8,620 | -190 | -2.2% | 604,670 |
| 2011/09/09 | 8,830 | 8,880 | 8,790 | 8,810 | -40 | -0.5% | 108,020 |
| 2011/09/08 | 8,930 | 8,950 | 8,830 | 8,850 | +10 | +0.1% | 123,630 |
| 2011/09/07 | 8,810 | 8,850 | 8,780 | 8,840 | +180 | +2.1% | 148,470 |
| 2011/09/06 | 8,760 | 8,790 | 8,660 | 8,660 | -190 | -2.1% | 209,970 |
| 2011/09/05 | 8,910 | 8,920 | 8,840 | 8,850 | -180 | -2% | 250,180 |
| 2011/09/02 | 9,060 | 9,090 | 8,980 | 9,030 | -90 | -1% | 211,390 |
| 2011/09/01 | 9,070 | 9,170 | 9,070 | 9,120 | +90 | +1% | 255,150 |
| 2011/08/31 | 9,010 | 9,050 | 8,990 | 9,030 | ±0 | ±0% | 65,540 |
| 2011/08/30 | 9,030 | 9,070 | 9,020 | 9,030 | +120 | +1.3% | 177,240 |
| 2011/08/29 | 8,880 | 9,000 | 8,830 | 8,910 | +60 | +0.7% | 309,390 |
| 2011/08/26 | 8,820 | 8,870 | 8,810 | 8,850 | +10 | +0.1% | 76,520 |
| 2011/08/25 | 8,830 | 8,920 | 8,810 | 8,840 | +120 | +1.4% | 491,980 |
| 2011/08/24 | 8,880 | 8,900 | 8,690 | 8,720 | -80 | -0.9% | 865,640 |
| 2011/08/23 | 8,760 | 8,820 | 8,700 | 8,800 | +110 | +1.3% | 903,070 |
| 2011/08/22 | 8,770 | 8,830 | 8,690 | 8,690 | -100 | -1.1% | 344,040 |
| 2011/08/19 | 8,830 | 8,870 | 8,770 | 8,790 | -220 | -2.4% | 554,810 |
| 2011/08/18 | 9,120 | 9,120 | 9,000 | 9,010 | -130 | -1.4% | 667,820 |
| 2011/08/17 | 9,110 | 9,160 | 9,080 | 9,140 | -20 | -0.2% | 464,700 |
| 2011/08/16 | 9,200 | 9,230 | 9,140 | 9,160 | +10 | +0.1% | 544,220 |
| 2011/08/15 | 9,170 | 9,190 | 9,100 | 9,150 | +130 | +1.4% | 109,370 |
| 2011/08/12 | 9,160 | 9,170 | 9,000 | 9,020 | -20 | -0.2% | 702,850 |
3401～
3450
件表示中 / 3785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
