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
2021/12/20	2,268	2,282	2,235	2,240	-48	-2.1%	1,384
2021/12/17	2,311	2,318	2,285	2,288	-42	-1.8%	382
2021/12/16	2,320	2,330	2,290	2,330	+57	+2.5%	2,360
2021/12/15	2,271	2,283	2,271	2,273	-6	-0.3%	123
2021/12/14	2,283	2,304	2,270	2,279	-25	-1.1%	138
2021/12/13	2,295	2,305	2,293	2,304	+25	+1.1%	262
2021/12/10	2,288	2,316	2,261	2,279	-25	-1.1%	258
2021/12/09	2,305	2,314	2,302	2,304	-8	-0.3%	950
2021/12/08	2,308	2,313	2,294	2,312	+21	+0.9%	1,029
2021/12/07	2,256	2,306	2,243	2,291	+54	+2.4%	957
2021/12/06	2,244	2,246	2,220	2,237	-24	-1.1%	515
2021/12/03	2,232	2,261	2,210	2,261	+36	+1.6%	1,330
2021/12/02	2,230	2,263	2,216	2,225	-55	-2.4%	1,408
2021/12/01	2,239	2,280	2,214	2,280	+50	+2.2%	549
2021/11/30	2,294	2,301	2,230	2,230	-70	-3%	1,665
2021/11/29	2,276	2,305	2,258	2,300	-6	-0.3%	1,016
2021/11/26	2,353	2,378	2,292	2,306	-57	-2.4%	1,899
2021/11/25	2,361	2,376	2,357	2,363	+13	+0.6%	934
2021/11/24	2,378	2,380	2,342	2,350	-31	-1.3%	1,098
2021/11/22	2,373	2,393	2,369	2,381	-6	-0.3%	442
2021/11/19	2,374	2,388	2,372	2,387	+14	+0.6%	107
2021/11/18	2,372	2,390	2,358	2,373	-8	-0.3%	309
2021/11/17	2,394	2,395	2,374	2,381	-8	-0.3%	172
2021/11/16	2,381	2,400	2,380	2,389	+1	±0%	1,398
2021/11/15	2,386	2,393	2,379	2,388	+12	+0.5%	566
2021/11/12	2,354	2,377	2,354	2,376	+29	+1.2%	1,465
2021/11/11	2,327	2,360	2,327	2,347	+13	+0.6%	940
2021/11/10	2,343	2,348	2,330	2,334	-14	-0.6%	2,434
2021/11/09	2,374	2,385	2,340	2,348	-19	-0.8%	352
2021/11/08	2,383	2,384	2,363	2,367	-7	-0.3%	473
2021/11/05	2,377	2,380	2,365	2,374	-15	-0.6%	902
2021/11/04	2,397	2,397	2,375	2,389	+27	+1.1%	2,149
2021/11/02	2,356	2,375	2,356	2,362	-16	-0.7%	342
2021/11/01	2,359	2,379	2,335	2,378	+60	+2.6%	2,757
2021/10/29	2,308	2,327	2,282	2,318	+7	+0.3%	922
2021/10/28	2,309	2,320	2,297	2,311	-21	-0.9%	480
2021/10/27	2,329	2,334	2,316	2,332	-1	±0%	447
2021/10/26	2,319	2,336	2,318	2,333	+42	+1.8%	1,727
2021/10/25	2,283	2,299	2,283	2,291	-18	-0.8%	1,176
2021/10/22	2,293	2,323	2,289	2,309	+6	+0.3%	727
2021/10/21	2,333	2,340	2,295	2,303	-42	-1.8%	1,074
2021/10/20	2,358	2,360	2,343	2,345	+2	+0.1%	600
2021/10/19	2,332	2,344	2,331	2,343	+16	+0.7%	627
2021/10/18	2,331	2,335	2,317	2,327	-3	-0.1%	577
2021/10/15	2,311	2,330	2,301	2,330	+40	+1.7%	2,761
2021/10/14	2,264	2,290	2,264	2,290	+36	+1.6%	549
2021/10/13	2,249	2,271	2,245	2,254	-15	-0.7%	471
2021/10/12	2,276	2,276	2,260	2,269	-19	-0.8%	878
2021/10/11	2,243	2,290	2,239	2,288	+39	+1.7%	1,942
2021/10/08	2,250	2,268	2,245	2,249	+29	+1.3%	1,638