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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/22 | 2,750 | 2,759 | 2,741 | 2,743 | -7 | -0.3% | 19,441 |
| 2025/04/21 | 2,765 | 2,780 | 2,749 | 2,750 | -50 | -1.8% | 608 |
| 2025/04/18 | 2,780 | 2,800 | 2,751 | 2,800 | +51 | +1.9% | 12,167 |
| 2025/04/17 | 2,740 | 2,762 | 2,729 | 2,749 | +19 | +0.7% | 5,621 |
| 2025/04/16 | 2,757 | 2,757 | 2,705 | 2,730 | -25 | -0.9% | 1,471 |
| 2025/04/15 | 2,757 | 2,769 | 2,752 | 2,755 | +6 | +0.2% | 12,975 |
| 2025/04/14 | 2,734 | 2,759 | 2,721 | 2,749 | +42 | +1.6% | 3,556 |
| 2025/04/11 | 2,640 | 2,707 | 2,620 | 2,707 | -81 | -2.9% | 2,351 |
| 2025/04/10 | 2,835 | 2,835 | 2,738 | 2,788 | +203 | +7.9% | 12,939 |
| 2025/04/09 | 2,584 | 2,591 | 2,511 | 2,585 | -70 | -2.6% | 5,497 |
| 2025/04/08 | 2,610 | 2,670 | 2,605 | 2,655 | +107 | +4.2% | 37,689 |
| 2025/04/07 | 2,531 | 2,567 | 2,460 | 2,548 | -183 | -6.7% | 22,016 |
| 2025/04/04 | 2,732 | 2,758 | 2,673 | 2,731 | -39 | -1.4% | 35,687 |
| 2025/04/03 | 2,742 | 2,799 | 2,731 | 2,770 | -106 | -3.7% | 7,331 |
| 2025/04/02 | 2,869 | 2,876 | 2,847 | 2,876 | +7 | +0.2% | 6,129 |
| 2025/04/01 | 2,874 | 2,895 | 2,856 | 2,869 | -6 | -0.2% | 9,419 |
| 2025/03/31 | 2,920 | 2,920 | 2,856 | 2,875 | -86 | -2.9% | 20,864 |
| 2025/03/28 | 2,976 | 2,996 | 2,961 | 2,961 | -49 | -1.6% | 241,101 |
| 2025/03/27 | 3,005 | 3,020 | 2,993 | 3,010 | -25 | -0.8% | 2,174 |
| 2025/03/26 | 3,030 | 3,050 | 3,015 | 3,035 | +20 | +0.7% | 2,602 |
| 2025/03/25 | 3,020 | 3,040 | 3,005 | 3,015 | +15 | +0.5% | 1,070 |
| 2025/03/24 | 3,015 | 3,015 | 3,000 | 3,000 | -5 | -0.2% | 496 |
| 2025/03/21 | 3,010 | 3,030 | 2,996 | 3,005 | -10 | -0.3% | 2,320 |
| 2025/03/19 | 3,005 | 3,040 | 3,005 | 3,015 | -15 | -0.5% | 1,865 |
| 2025/03/18 | 3,015 | 3,030 | 3,010 | 3,030 | +36 | +1.2% | 3,877 |
| 2025/03/17 | 2,983 | 2,994 | 2,979 | 2,994 | +34 | +1.1% | 1,620 |
| 2025/03/14 | 2,936 | 2,962 | 2,915 | 2,960 | +13 | +0.4% | 2,322 |
| 2025/03/13 | 2,962 | 2,975 | 2,932 | 2,947 | +12 | +0.4% | 1,394 |
| 2025/03/12 | 2,935 | 2,944 | 2,920 | 2,935 | -3 | -0.1% | 2,095 |
| 2025/03/11 | 2,898 | 2,942 | 2,866 | 2,938 | -22 | -0.7% | 6,248 |
| 2025/03/10 | 2,991 | 2,991 | 2,925 | 2,960 | +19 | +0.6% | 2,221 |
| 2025/03/07 | 2,969 | 2,969 | 2,934 | 2,941 | -59 | -2% | 4,939 |
| 2025/03/06 | 3,010 | 3,020 | 2,996 | 3,000 | +11 | +0.4% | 3,406 |
| 2025/03/05 | 2,981 | 2,997 | 2,963 | 2,989 | +12 | +0.4% | 2,946 |
| 2025/03/04 | 2,980 | 2,984 | 2,935 | 2,977 | -28 | -0.9% | 10,682 |
| 2025/03/03 | 3,005 | 3,015 | 2,979 | 3,005 | +30 | +1% | 2,385 |
| 2025/02/28 | 3,010 | 3,010 | 2,936 | 2,975 | -80 | -2.6% | 13,692 |
| 2025/02/27 | 3,050 | 3,060 | 3,030 | 3,055 | +15 | +0.5% | 3,804 |
| 2025/02/26 | 3,035 | 3,040 | 3,010 | 3,040 | -20 | -0.7% | 3,488 |
| 2025/02/25 | 3,040 | 3,070 | 3,035 | 3,060 | -35 | -1.1% | 6,337 |
| 2025/02/21 | 3,070 | 3,095 | 3,065 | 3,095 | +5 | +0.2% | 2,153 |
| 2025/02/20 | 3,110 | 3,110 | 3,060 | 3,090 | -40 | -1.3% | 4,227 |
| 2025/02/19 | 3,125 | 3,130 | 3,110 | 3,130 | -10 | -0.3% | 10,991 |
1～
50
件表示中 / 2961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
