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

3,421 +30 (+0.88%)

株価：2025/08/25 11:28 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
2022/05/20	2,122	2,143	2,120	2,141	+25	+1.2%	752
2022/05/19	2,094	2,122	2,094	2,116	-25	-1.2%	2,092
2022/05/18	2,151	2,171	2,141	2,141	+7	+0.3%	736
2022/05/17	2,129	2,139	2,120	2,134	+8	+0.4%	590
2022/05/16	2,148	2,153	2,120	2,126	+11	+0.5%	893
2022/05/13	2,064	2,120	2,064	2,115	+54	+2.6%	922
2022/05/12	2,076	2,087	2,059	2,061	-39	-1.9%	2,793
2022/05/11	2,089	2,104	2,085	2,100	+2	+0.1%	36
2022/05/10	2,094	2,114	2,066	2,098	-12	-0.6%	2,529
2022/05/09	2,140	2,145	2,109	2,110	-53	-2.5%	1,341
2022/05/06	2,144	2,168	2,129	2,163	+19	+0.9%	595
2022/05/02	2,125	2,158	2,125	2,144	+11	+0.5%	463
2022/04/28	2,117	2,150	2,111	2,133	+23	+1.1%	2,567
2022/04/27	2,100	2,118	2,088	2,110	-26	-1.2%	4,465
2022/04/26	2,143	2,147	2,131	2,136	+6	+0.3%	120
2022/04/25	2,131	2,145	2,122	2,130	-39	-1.8%	904
2022/04/22	2,173	2,179	2,153	2,169	-35	-1.6%	837
2022/04/21	2,184	2,209	2,180	2,204	+25	+1.1%	925
2022/04/20	2,179	2,191	2,166	2,179	+19	+0.9%	450
2022/04/19	2,173	2,173	2,143	2,160	+16	+0.7%	363
2022/04/18	2,148	2,150	2,128	2,144	-25	-1.2%	886
2022/04/15	2,153	2,176	2,146	2,169	-5	-0.2%	204
2022/04/14	2,155	2,180	2,155	2,174	+27	+1.3%	499
2022/04/13	2,117	2,154	2,116	2,147	+39	+1.9%	289
2022/04/12	2,130	2,139	2,105	2,108	-39	-1.8%	1,250
2022/04/11	2,150	2,162	2,140	2,147	-12	-0.6%	589
2022/04/08	2,175	2,177	2,146	2,159	+9	+0.4%	719
2022/04/07	2,162	2,165	2,149	2,150	-40	-1.8%	710
2022/04/06	2,204	2,209	2,177	2,190	-30	-1.4%	340
2022/04/05	2,221	2,238	2,215	2,220	+1	±0%	326
2022/04/04	2,217	2,222	2,210	2,219	+4	+0.2%	243
2022/04/01	2,208	2,222	2,191	2,215	+4	+0.2%	565
2022/03/31	2,215	2,249	2,211	2,211	-30	-1.3%	800
2022/03/30	2,252	2,260	2,217	2,241	+17	+0.8%	479
2022/03/29	2,225	2,240	2,223	2,224	+4	+0.2%	713
2022/03/28	2,231	2,232	2,210	2,220	+2	+0.1%	648
2022/03/25	2,235	2,249	2,218	2,218	-11	-0.5%	1,018
2022/03/24	2,197	2,229	2,193	2,229	+19	+0.9%	715
2022/03/23	2,201	2,225	2,193	2,210	+46	+2.1%	3,705
2022/03/22	2,159	2,166	2,150	2,164	+35	+1.6%	939
2022/03/18	2,116	2,131	2,106	2,129	+10	+0.5%	1,587
2022/03/17	2,097	2,128	2,094	2,119	+72	+3.5%	4,854
2022/03/16	2,032	2,049	2,022	2,047	+49	+2.5%	2,659
2022/03/15	2,004	2,019	1,998	1,998	-11	-0.5%	285
2022/03/14	2,013	2,035	2,008	2,009	+8	+0.4%	710
2022/03/11	2,037	2,037	1,983	2,001	-23	-1.1%	688
2022/03/10	2,019	2,041	2,015	2,024	+60	+3.1%	3,074
2022/03/09	1,974	1,990	1,961	1,964	-2	-0.1%	8,294
2022/03/08	1,985	2,009	1,966	1,966	-36	-1.8%	2,789
2022/03/07	2,046	2,046	1,990	2,002	-64	-3.1%	7,520