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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 2,133 | 2,139 | 2,126 | 2,126 | +7 | +0.3% | 395 |
| 2022/12/26 | 2,114 | 2,123 | 2,114 | 2,119 | +11 | +0.5% | 4,106 |
| 2022/12/23 | 2,108 | 2,112 | 2,098 | 2,108 | -21 | -1% | 3,747 |
| 2022/12/22 | 2,139 | 2,139 | 2,122 | 2,129 | +9 | +0.4% | 562 |
| 2022/12/21 | 2,135 | 2,138 | 2,111 | 2,120 | -13 | -0.6% | 6,440 |
| 2022/12/20 | 2,189 | 2,196 | 2,124 | 2,133 | -57 | -2.6% | 18,747 |
| 2022/12/19 | 2,194 | 2,199 | 2,185 | 2,190 | -24 | -1.1% | 6,069 |
| 2022/12/16 | 2,225 | 2,227 | 2,210 | 2,214 | -39 | -1.7% | 9,661 |
| 2022/12/15 | 2,253 | 2,262 | 2,250 | 2,253 | -12 | -0.5% | 317 |
| 2022/12/14 | 2,255 | 2,266 | 2,252 | 2,265 | +20 | +0.9% | 284 |
| 2022/12/13 | 2,257 | 2,258 | 2,244 | 2,245 | +6 | +0.3% | 3,318 |
| 2022/12/12 | 2,225 | 2,239 | 2,225 | 2,239 | -2 | -0.1% | 835 |
| 2022/12/09 | 2,224 | 2,247 | 2,224 | 2,241 | +26 | +1.2% | 921 |
| 2022/12/08 | 2,221 | 2,221 | 2,204 | 2,215 | -11 | -0.5% | 3,645 |
| 2022/12/07 | 2,226 | 2,233 | 2,225 | 2,226 | -18 | -0.8% | 3,943 |
| 2022/12/06 | 2,236 | 2,245 | 2,230 | 2,244 | +10 | +0.4% | 139 |
| 2022/12/05 | 2,231 | 2,237 | 2,226 | 2,234 | ±0 | ±0% | 247 |
| 2022/12/02 | 2,250 | 2,250 | 2,224 | 2,234 | -36 | -1.6% | 6,855 |
| 2022/12/01 | 2,285 | 2,287 | 2,269 | 2,270 | +21 | +0.9% | 1,672 |
| 2022/11/30 | 2,245 | 2,249 | 2,235 | 2,249 | -3 | -0.1% | 864 |
| 2022/11/29 | 2,253 | 2,256 | 2,244 | 2,252 | -8 | -0.4% | 1,395 |
| 2022/11/28 | 2,280 | 2,280 | 2,259 | 2,260 | -15 | -0.7% | 959 |
| 2022/11/25 | 2,281 | 2,281 | 2,271 | 2,275 | -6 | -0.3% | 40 |
| 2022/11/24 | 2,280 | 2,290 | 2,280 | 2,281 | +19 | +0.8% | 888 |
| 2022/11/22 | 2,254 | 2,266 | 2,254 | 2,262 | +17 | +0.8% | 351 |
| 2022/11/21 | 2,250 | 2,250 | 2,238 | 2,245 | +3 | +0.1% | 136 |
| 2022/11/18 | 2,252 | 2,252 | 2,242 | 2,242 | -5 | -0.2% | 193 |
| 2022/11/17 | 2,241 | 2,250 | 2,241 | 2,247 | -8 | -0.4% | 29 |
| 2022/11/16 | 2,250 | 2,255 | 2,229 | 2,255 | +5 | +0.2% | 88 |
| 2022/11/15 | 2,245 | 2,254 | 2,244 | 2,250 | ±0 | ±0% | 602 |
| 2022/11/14 | 2,263 | 2,268 | 2,250 | 2,250 | -22 | -1% | 1,049 |
| 2022/11/11 | 2,256 | 2,275 | 2,256 | 2,272 | +66 | +3% | 14,188 |
| 2022/11/10 | 2,207 | 2,207 | 2,200 | 2,206 | -24 | -1.1% | 1,983 |
| 2022/11/09 | 2,243 | 2,245 | 2,225 | 2,230 | -11 | -0.5% | 996 |
| 2022/11/08 | 2,225 | 2,245 | 2,225 | 2,241 | +30 | +1.4% | 16,209 |
| 2022/11/07 | 2,204 | 2,217 | 2,200 | 2,211 | +25 | +1.1% | 800 |
| 2022/11/04 | 2,192 | 2,192 | 2,172 | 2,186 | -36 | -1.6% | 3,456 |
| 2022/11/02 | 2,220 | 2,230 | 2,216 | 2,222 | ±0 | ±0% | 449 |
| 2022/11/01 | 2,217 | 2,224 | 2,213 | 2,222 | +5 | +0.2% | 833 |
| 2022/10/31 | 2,207 | 2,217 | 2,204 | 2,217 | +37 | +1.7% | 1,564 |
| 2022/10/28 | 2,174 | 2,190 | 2,168 | 2,180 | -19 | -0.9% | 1,074 |
| 2022/10/27 | 2,201 | 2,205 | 2,197 | 2,199 | -5 | -0.2% | 222 |
| 2022/10/26 | 2,205 | 2,216 | 2,204 | 2,204 | +15 | +0.7% | 1,801 |
| 2022/10/25 | 2,186 | 2,196 | 2,179 | 2,189 | +18 | +0.8% | 4,216 |
| 2022/10/24 | 2,187 | 2,192 | 2,168 | 2,171 | +9 | +0.4% | 3,504 |
| 2022/10/21 | 2,167 | 2,167 | 2,160 | 2,162 | -11 | -0.5% | 1,418 |
| 2022/10/20 | 2,165 | 2,176 | 2,160 | 2,173 | -16 | -0.7% | 2,238 |
| 2022/10/19 | 2,189 | 2,197 | 2,186 | 2,189 | +6 | +0.3% | 2,992 |
| 2022/10/18 | 2,191 | 2,191 | 2,166 | 2,183 | +29 | +1.3% | 7,373 |
| 2022/10/17 | 2,152 | 2,154 | 2,142 | 2,154 | -26 | -1.2% | 360 |
651～
700
件表示中 / 3037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
