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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,210 | 3,215 | 3,187 | 3,187 | +2 | +0.1% | 55,521 |
| 2025/07/03 | 3,206 | 3,206 | 3,185 | 3,185 | -7 | -0.2% | 9,218 |
| 2025/07/02 | 3,178 | 3,210 | 3,170 | 3,192 | +2 | +0.1% | 41,319 |
| 2025/07/01 | 3,247 | 3,247 | 3,190 | 3,190 | -70 | -2.1% | 249,255 |
| 2025/06/30 | 3,260 | 3,283 | 3,242 | 3,260 | +35 | +1.1% | 46,835 |
| 2025/06/27 | 3,210 | 3,237 | 3,200 | 3,225 | +55 | +1.7% | 14,988 |
| 2025/06/26 | 3,140 | 3,179 | 3,140 | 3,170 | +46 | +1.5% | 18,811 |
| 2025/06/25 | 3,117 | 3,128 | 3,110 | 3,124 | +17 | +0.5% | 3,888 |
| 2025/06/24 | 3,115 | 3,130 | 3,105 | 3,107 | +31 | +1% | 6,853 |
| 2025/06/23 | 3,076 | 3,080 | 3,055 | 3,076 | -16 | -0.5% | 17,376 |
| 2025/06/20 | 3,080 | 3,101 | 3,080 | 3,092 | +2 | +0.1% | 7,593 |
| 2025/06/19 | 3,123 | 3,123 | 3,090 | 3,090 | -16 | -0.5% | 7,029 |
| 2025/06/18 | 3,085 | 3,121 | 3,082 | 3,106 | +18 | +0.6% | 12,368 |
| 2025/06/17 | 3,082 | 3,097 | 3,064 | 3,088 | +11 | +0.4% | 8,077 |
| 2025/06/16 | 3,055 | 3,078 | 3,055 | 3,077 | +52 | +1.7% | 27,355 |
| 2025/06/13 | 3,070 | 3,070 | 3,015 | 3,025 | -25 | -0.8% | 34,532 |
| 2025/06/12 | 3,086 | 3,086 | 3,050 | 3,050 | -40 | -1.3% | 1,734 |
| 2025/06/11 | 3,084 | 3,092 | 3,075 | 3,090 | +16 | +0.5% | 1,773 |
| 2025/06/10 | 3,070 | 3,090 | 3,063 | 3,074 | +20 | +0.7% | 2,046 |
| 2025/06/09 | 3,055 | 3,065 | 3,054 | 3,054 | +22 | +0.7% | 5,442 |
| 2025/06/06 | 3,025 | 3,032 | 3,017 | 3,032 | +8 | +0.3% | 391 |
| 2025/06/05 | 3,020 | 3,026 | 3,014 | 3,024 | -15 | -0.5% | 7,363 |
| 2025/06/04 | 3,030 | 3,039 | 3,029 | 3,039 | +34 | +1.1% | 4,296 |
| 2025/06/03 | 3,024 | 3,030 | 3,005 | 3,005 | +1 | ±0% | 1,124 |
| 2025/06/02 | 3,029 | 3,029 | 2,998 | 3,004 | -61 | -2% | 3,011 |
| 2025/05/30 | 3,047 | 3,065 | 3,032 | 3,065 | -35 | -1.1% | 8,628 |
| 2025/05/29 | 3,066 | 3,100 | 3,061 | 3,100 | +78 | +2.6% | 15,483 |
| 2025/05/28 | 3,058 | 3,064 | 3,022 | 3,022 | -18 | -0.6% | 3,542 |
| 2025/05/27 | 3,018 | 3,040 | 3,004 | 3,040 | +33 | +1.1% | 2,572 |
| 2025/05/26 | 2,993 | 3,013 | 2,993 | 3,007 | +26 | +0.9% | 10,214 |
| 2025/05/23 | 2,965 | 3,001 | 2,965 | 2,981 | +7 | +0.2% | 4,991 |
| 2025/05/22 | 2,965 | 2,979 | 2,960 | 2,974 | -24 | -0.8% | 2,538 |
| 2025/05/21 | 3,025 | 3,025 | 2,997 | 2,998 | -32 | -1.1% | 2,250 |
| 2025/05/20 | 3,022 | 3,045 | 3,009 | 3,030 | +29 | +1% | 2,544 |
| 2025/05/19 | 3,028 | 3,028 | 3,001 | 3,001 | -28 | -0.9% | 2,209 |
| 2025/05/16 | 3,037 | 3,037 | 3,010 | 3,029 | -8 | -0.3% | 3,402 |
| 2025/05/15 | 3,041 | 3,041 | 3,023 | 3,037 | -5 | -0.2% | 9,782 |
| 2025/05/14 | 3,079 | 3,080 | 3,042 | 3,042 | -34 | -1.1% | 5,154 |
| 2025/05/13 | 3,084 | 3,096 | 3,070 | 3,076 | +41 | +1.4% | 9,067 |
| 2025/05/12 | 3,034 | 3,035 | 3,005 | 3,035 | +17 | +0.6% | 12,828 |
| 2025/05/09 | 3,000 | 3,018 | 2,995 | 3,018 | +44 | +1.5% | 15,221 |
| 2025/05/08 | 2,961 | 2,978 | 2,947 | 2,974 | +24 | +0.8% | 3,416 |
| 2025/05/07 | 2,975 | 2,975 | 2,950 | 2,950 | +2 | +0.1% | 21,792 |
| 2025/05/02 | 2,935 | 2,971 | 2,935 | 2,948 | +13 | +0.4% | 16,196 |
| 2025/05/01 | 2,907 | 2,936 | 2,896 | 2,935 | +38 | +1.3% | 5,309 |
| 2025/04/30 | 2,884 | 2,897 | 2,877 | 2,897 | +16 | +0.6% | 1,782 |
| 2025/04/28 | 2,883 | 2,897 | 2,875 | 2,881 | +15 | +0.5% | 7,274 |
| 2025/04/25 | 2,839 | 2,880 | 2,839 | 2,866 | +49 | +1.7% | 6,208 |
| 2025/04/24 | 2,833 | 2,835 | 2,810 | 2,817 | +13 | +0.5% | 5,981 |
| 2025/04/23 | 2,826 | 2,827 | 2,785 | 2,804 | +61 | +2.2% | 5,441 |
1～
50
件表示中 / 3004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
