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

3,415 +24 (+0.71%)

株価：2025/08/25 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
2022/03/07	2,046	2,046	1,990	2,002	-64	-3.1%	7,520
2022/03/04	2,100	2,100	2,050	2,066	-48	-2.3%	11,582
2022/03/03	2,116	2,121	2,105	2,114	+18	+0.9%	1,351
2022/03/02	2,104	2,116	2,093	2,096	-37	-1.7%	2,875
2022/03/01	2,130	2,142	2,130	2,133	+18	+0.9%	1,871
2022/02/28	2,097	2,115	2,088	2,115	+13	+0.6%	5,855
2022/02/25	2,083	2,102	2,082	2,102	+33	+1.6%	2,110
2022/02/24	2,100	2,152	2,046	2,069	-70	-3.3%	5,601
2022/02/22	2,108	2,139	2,086	2,139	-3	-0.1%	2,282
2022/02/21	2,111	2,156	2,109	2,142	-57	-2.6%	1,430
2022/02/18	2,131	2,199	2,129	2,199	+38	+1.8%	1,352
2022/02/17	2,178	2,178	2,153	2,161	-17	-0.8%	668
2022/02/16	2,173	2,181	2,172	2,178	+37	+1.7%	1,220
2022/02/15	2,170	2,170	2,125	2,141	-29	-1.3%	1,126
2022/02/14	2,148	2,170	2,141	2,170	-28	-1.3%	2,186
2022/02/10	2,213	2,213	2,191	2,198	+5	+0.2%	925
2022/02/09	2,182	2,193	2,177	2,193	+28	+1.3%	821
2022/02/08	2,172	2,180	2,165	2,165	-7	-0.3%	322
2022/02/07	2,175	2,175	2,154	2,172	-3	-0.1%	1,157
2022/02/04	2,156	2,180	2,151	2,175	+11	+0.5%	128
2022/02/03	2,163	2,170	2,160	2,164	-23	-1.1%	761
2022/02/02	2,166	2,189	2,166	2,187	+39	+1.8%	1,259
2022/02/01	2,166	2,176	2,146	2,148	-2	-0.1%	1,820
2022/01/31	2,130	2,154	2,110	2,150	+24	+1.1%	330
2022/01/28	2,126	2,126	2,092	2,126	+33	+1.6%	6,436
2022/01/27	2,168	2,168	2,071	2,093	-72	-3.3%	6,342
2022/01/26	2,165	2,166	2,134	2,165	+13	+0.6%	909
2022/01/25	2,183	2,183	2,134	2,152	-36	-1.6%	1,630
2022/01/24	2,171	2,193	2,162	2,188	±0	±0%	607
2022/01/21	2,169	2,192	2,156	2,188	-17	-0.8%	6,362
2022/01/20	2,181	2,213	2,163	2,205	+1	±0%	1,865
2022/01/19	2,210	2,213	2,171	2,204	-37	-1.7%	5,366
2022/01/18	2,258	2,276	2,232	2,241	-7	-0.3%	870
2022/01/17	2,253	2,287	2,229	2,248	+16	+0.7%	576
2022/01/14	2,249	2,249	2,216	2,232	-28	-1.2%	4,278
2022/01/13	2,277	2,277	2,260	2,260	-23	-1%	184
2022/01/12	2,262	2,287	2,262	2,283	+23	+1%	828
2022/01/11	2,251	2,260	2,231	2,260	+2	+0.1%	805
2022/01/07	2,281	2,287	2,247	2,258	-7	-0.3%	575
2022/01/06	2,304	2,311	2,261	2,265	-89	-3.8%	2,069
2022/01/05	2,350	2,355	2,345	2,354	+7	+0.3%	1,527
2022/01/04	2,330	2,351	2,325	2,347	+30	+1.3%	1,959
2021/12/30	2,311	2,325	2,293	2,317	±0	±0%	1,480
2021/12/29	2,324	2,335	2,305	2,317	-7	-0.3%	1,075
2021/12/28	2,314	2,327	2,311	2,324	+29	+1.3%	663
2021/12/27	2,301	2,304	2,295	2,295	-9	-0.4%	93
2021/12/24	2,310	2,317	2,303	2,304	-1	±0%	333
2021/12/23	2,296	2,305	2,294	2,305	+17	+0.7%	100
2021/12/22	2,290	2,294	2,281	2,288	+7	+0.3%	39
2021/12/21	2,269	2,289	2,263	2,281	+41	+1.8%	635