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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 3,180 | 3,205 | 3,175 | 3,200 | +5 | +0.2% | 4,564 |
| 2024/03/04 | 3,205 | 3,215 | 3,185 | 3,195 | +10 | +0.3% | 9,191 |
| 2024/03/01 | 3,130 | 3,190 | 3,130 | 3,185 | +60 | +1.9% | 5,566 |
| 2024/02/29 | 3,110 | 3,130 | 3,100 | 3,125 | ±0 | ±0% | 5,062 |
| 2024/02/28 | 3,130 | 3,130 | 3,115 | 3,125 | -5 | -0.2% | 3,498 |
| 2024/02/27 | 3,130 | 3,140 | 3,115 | 3,130 | +10 | +0.3% | 3,576 |
| 2024/02/26 | 3,140 | 3,140 | 3,120 | 3,120 | ±0 | ±0% | 4,102 |
| 2024/02/22 | 3,095 | 3,120 | 3,080 | 3,120 | +70 | +2.3% | 29,246 |
| 2024/02/21 | 3,045 | 3,055 | 3,035 | 3,050 | -10 | -0.3% | 3,884 |
| 2024/02/20 | 3,070 | 3,085 | 3,050 | 3,060 | -5 | -0.2% | 2,102 |
| 2024/02/19 | 3,060 | 3,075 | 3,050 | 3,065 | +5 | +0.2% | 2,100 |
| 2024/02/16 | 3,080 | 3,100 | 3,055 | 3,060 | +20 | +0.7% | 11,426 |
| 2024/02/15 | 3,040 | 3,045 | 3,020 | 3,040 | +40 | +1.3% | 6,318 |
| 2024/02/14 | 3,000 | 3,015 | 2,994 | 3,000 | -20 | -0.7% | 5,820 |
| 2024/02/13 | 2,991 | 3,030 | 2,984 | 3,020 | +78 | +2.7% | 9,041 |
| 2024/02/09 | 2,948 | 2,969 | 2,940 | 2,942 | +4 | +0.1% | 8,165 |
| 2024/02/08 | 2,897 | 2,943 | 2,893 | 2,938 | +59 | +2% | 10,997 |
| 2024/02/07 | 2,862 | 2,882 | 2,855 | 2,879 | ±0 | ±0% | 6,486 |
| 2024/02/06 | 2,890 | 2,891 | 2,874 | 2,879 | -20 | -0.7% | 2,524 |
| 2024/02/05 | 2,906 | 2,906 | 2,884 | 2,899 | +20 | +0.7% | 1,346 |
| 2024/02/02 | 2,885 | 2,902 | 2,875 | 2,879 | +14 | +0.5% | 2,225 |
| 2024/02/01 | 2,865 | 2,878 | 2,861 | 2,865 | -26 | -0.9% | 2,273 |
| 2024/01/31 | 2,843 | 2,891 | 2,842 | 2,891 | +21 | +0.7% | 4,176 |
| 2024/01/30 | 2,886 | 2,886 | 2,870 | 2,870 | +1 | ±0% | 1,542 |
| 2024/01/29 | 2,852 | 2,881 | 2,852 | 2,869 | +24 | +0.8% | 2,363 |
| 2024/01/26 | 2,863 | 2,870 | 2,843 | 2,845 | -43 | -1.5% | 4,980 |
| 2024/01/25 | 2,879 | 2,892 | 2,860 | 2,888 | +2 | +0.1% | 16,764 |
| 2024/01/24 | 2,906 | 2,906 | 2,875 | 2,886 | -22 | -0.8% | 16,685 |
| 2024/01/23 | 2,919 | 2,946 | 2,902 | 2,908 | -6 | -0.2% | 18,553 |
| 2024/01/22 | 2,898 | 2,914 | 2,892 | 2,914 | +48 | +1.7% | 19,343 |
| 2024/01/19 | 2,873 | 2,878 | 2,850 | 2,866 | +43 | +1.5% | 8,353 |
| 2024/01/18 | 2,820 | 2,845 | 2,816 | 2,823 | -5 | -0.2% | 3,036 |
| 2024/01/17 | 2,861 | 2,887 | 2,826 | 2,828 | -12 | -0.4% | 6,722 |
| 2024/01/16 | 2,860 | 2,863 | 2,834 | 2,840 | -23 | -0.8% | 5,076 |
| 2024/01/15 | 2,837 | 2,868 | 2,832 | 2,863 | +31 | +1.1% | 6,854 |
| 2024/01/12 | 2,818 | 2,845 | 2,816 | 2,832 | +35 | +1.3% | 17,317 |
| 2024/01/11 | 2,781 | 2,800 | 2,775 | 2,797 | +50 | +1.8% | 8,616 |
| 2024/01/10 | 2,701 | 2,752 | 2,699 | 2,747 | +57 | +2.1% | 13,483 |
| 2024/01/09 | 2,693 | 2,707 | 2,679 | 2,690 | +29 | +1.1% | 10,142 |
| 2024/01/05 | 2,658 | 2,674 | 2,650 | 2,661 | +3 | +0.1% | 9,898 |
| 2024/01/04 | 2,628 | 2,658 | 2,606 | 2,658 | -27 | -1% | 7,850 |
| 2023/12/29 | 2,687 | 2,702 | 2,675 | 2,685 | -51 | -1.9% | 8,571 |
| 2023/12/28 | 2,686 | 2,736 | 2,682 | 2,736 | +34 | +1.3% | 3,553 |
| 2023/12/27 | 2,687 | 2,705 | 2,687 | 2,702 | +36 | +1.4% | 3,266 |
| 2023/12/26 | 2,671 | 2,671 | 2,661 | 2,666 | -1 | ±0% | 1,119 |
| 2023/12/25 | 2,678 | 2,678 | 2,663 | 2,667 | +9 | +0.3% | 1,687 |
| 2023/12/22 | 2,668 | 2,674 | 2,656 | 2,658 | +1 | ±0% | 6,196 |
| 2023/12/21 | 2,666 | 2,670 | 2,653 | 2,657 | -47 | -1.7% | 7,762 |
| 2023/12/20 | 2,685 | 2,712 | 2,685 | 2,704 | +42 | +1.6% | 39,845 |
| 2023/12/19 | 2,630 | 2,662 | 2,620 | 2,662 | +35 | +1.3% | 1,487 |
51～
100
件表示中 / 2727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
