上場インデックスファンド日経２２５（ミニ）

1578 / 東証(その他) / ETF・REIT等

3,391 -19 (-0.56%)

株価：2025/08/22 15:30 15分ディレイ

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
2023/03/13	2,224	2,224	2,200	2,219	-17	-0.8%	5,531
2023/03/10	2,259	2,261	2,236	2,236	-40	-1.8%	522
2023/03/09	2,279	2,286	2,273	2,276	+10	+0.4%	2,281
2023/03/08	2,246	2,266	2,246	2,266	+14	+0.6%	233
2023/03/07	2,248	2,260	2,248	2,252	+4	+0.2%	1,034
2023/03/06	2,245	2,251	2,241	2,248	+29	+1.3%	3,703
2023/03/03	2,206	2,225	2,202	2,219	+29	+1.3%	5,692
2023/03/02	2,190	2,197	2,181	2,190	+3	+0.1%	572
2023/03/01	2,181	2,190	2,176	2,187	+1	±0%	213
2023/02/28	2,193	2,195	2,183	2,186	+1	±0%	294
2023/02/27	2,178	2,185	2,172	2,185	+3	+0.1%	393
2023/02/24	2,163	2,183	2,160	2,182	+23	+1.1%	1,209
2023/02/22	2,171	2,173	2,152	2,159	-24	-1.1%	3,556
2023/02/21	2,189	2,190	2,176	2,183	-6	-0.3%	292
2023/02/20	2,190	2,190	2,180	2,189	-2	-0.1%	1,358
2023/02/17	2,188	2,195	2,184	2,191	-15	-0.7%	572
2023/02/16	2,196	2,207	2,196	2,206	+18	+0.8%	809
2023/02/15	2,206	2,206	2,182	2,188	-10	-0.5%	831
2023/02/14	2,202	2,204	2,192	2,198	+17	+0.8%	314
2023/02/13	2,194	2,194	2,170	2,181	-21	-1%	564
2023/02/10	2,195	2,211	2,195	2,202	+5	+0.2%	387
2023/02/09	2,185	2,198	2,181	2,197	+2	+0.1%	346
2023/02/08	2,201	2,201	2,184	2,195	-7	-0.3%	428
2023/02/07	2,205	2,210	2,199	2,202	+3	+0.1%	759
2023/02/06	2,209	2,213	2,199	2,199	+12	+0.5%	1,034
2023/02/03	2,184	2,196	2,184	2,187	+9	+0.4%	838
2023/02/02	2,189	2,189	2,177	2,178	+4	+0.2%	765
2023/02/01	2,186	2,190	2,173	2,174	±0	±0%	1,202
2023/01/31	2,187	2,187	2,171	2,174	-8	-0.4%	633
2023/01/30	2,180	2,187	2,174	2,182	+2	+0.1%	504
2023/01/27	2,184	2,185	2,172	2,180	+2	+0.1%	608
2023/01/26	2,186	2,188	2,171	2,178	+3	+0.1%	425
2023/01/25	2,167	2,185	2,165	2,175	±0	±0%	926
2023/01/24	2,162	2,178	2,162	2,175	+32	+1.5%	5,973
2023/01/23	2,139	2,143	2,132	2,143	+29	+1.4%	2,436
2023/01/20	2,093	2,114	2,093	2,114	+11	+0.5%	1,732
2023/01/19	2,109	2,113	2,098	2,103	-28	-1.3%	5,905
2023/01/18	2,091	2,134	2,086	2,131	+54	+2.6%	2,573
2023/01/17	2,065	2,083	2,056	2,077	+21	+1%	1,756
2023/01/16	2,058	2,064	2,049	2,056	-24	-1.2%	3,819
2023/01/13	2,093	2,097	2,077	2,080	-25	-1.2%	3,173
2023/01/12	2,111	2,111	2,098	2,105	-1	±0%	1,112
2023/01/11	2,094	2,107	2,094	2,106	+21	+1%	975
2023/01/10	2,085	2,094	2,079	2,085	+16	+0.8%	953
2023/01/06	2,051	2,077	2,050	2,069	+18	+0.9%	661
2023/01/05	2,074	2,074	2,050	2,051	-20	-1%	2,335
2023/01/04	2,083	2,084	2,066	2,071	-30	-1.4%	5,035
2022/12/30	2,148	2,148	2,100	2,101	-2	-0.1%	2,840
2022/12/29	2,097	2,103	2,089	2,103	-16	-0.8%	25,016
2022/12/28	2,115	2,119	2,105	2,119	-7	-0.3%	1,487