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 |
---|---|---|---|---|---|---|---|
2021/05/13 | 2,219 | 2,232 | 2,196 | 2,203 | -58 | -2.6% | 11,695 |
2021/05/12 | 2,296 | 2,304 | 2,232 | 2,261 | -29 | -1.3% | 3,552 |
2021/05/11 | 2,342 | 2,342 | 2,284 | 2,290 | -72 | -3% | 14,458 |
2021/05/10 | 2,349 | 2,374 | 2,349 | 2,362 | +13 | +0.6% | 648 |
2021/05/07 | 2,345 | 2,355 | 2,337 | 2,349 | +2 | +0.1% | 666 |
2021/05/06 | 2,322 | 2,352 | 2,322 | 2,347 | +39 | +1.7% | 1,919 |
2021/04/30 | 2,322 | 2,322 | 2,300 | 2,308 | -21 | -0.9% | 734 |
2021/04/28 | 2,315 | 2,330 | 2,310 | 2,329 | +3 | +0.1% | 435 |
2021/04/27 | 2,338 | 2,338 | 2,320 | 2,326 | -4 | -0.2% | 650 |
2021/04/26 | 2,326 | 2,336 | 2,312 | 2,330 | +8 | +0.3% | 694 |
2021/04/23 | 2,313 | 2,322 | 2,301 | 2,322 | -12 | -0.5% | 1,123 |
2021/04/22 | 2,314 | 2,334 | 2,301 | 2,334 | +51 | +2.2% | 1,532 |
2021/04/21 | 2,285 | 2,301 | 2,273 | 2,283 | -46 | -2% | 12,649 |
2021/04/20 | 2,349 | 2,349 | 2,319 | 2,329 | -47 | -2% | 2,021 |
2021/04/19 | 2,372 | 2,382 | 2,361 | 2,376 | -1 | ±0% | 604 |
2021/04/16 | 2,382 | 2,382 | 2,368 | 2,377 | +4 | +0.2% | 14,892 |
2021/04/15 | 2,362 | 2,381 | 2,362 | 2,373 | +2 | +0.1% | 1,762 |
2021/04/14 | 2,378 | 2,378 | 2,364 | 2,371 | -13 | -0.5% | 1,242 |
2021/04/13 | 2,367 | 2,390 | 2,365 | 2,384 | +22 | +0.9% | 1,179 |
2021/04/12 | 2,386 | 2,388 | 2,362 | 2,362 | -17 | -0.7% | 1,549 |
2021/04/09 | 2,389 | 2,403 | 2,379 | 2,379 | +4 | +0.2% | 540 |
2021/04/08 | 2,370 | 2,377 | 2,360 | 2,375 | ±0 | ±0% | 1,248 |
2021/04/07 | 2,378 | 2,388 | 2,360 | 2,375 | +1 | ±0% | 1,823 |
2021/04/06 | 2,415 | 2,416 | 2,372 | 2,374 | -30 | -1.2% | 3,991 |
2021/04/05 | 2,406 | 2,415 | 2,400 | 2,404 | +18 | +0.8% | 4,075 |
2021/04/02 | 2,377 | 2,388 | 2,373 | 2,386 | +37 | +1.6% | 3,938 |
2021/04/01 | 2,353 | 2,365 | 2,345 | 2,349 | +14 | +0.6% | 1,682 |
2021/03/31 | 2,356 | 2,356 | 2,332 | 2,335 | -21 | -0.9% | 3,157 |
2021/03/30 | 2,349 | 2,356 | 2,342 | 2,356 | +14 | +0.6% | 1,625 |
2021/03/29 | 2,345 | 2,352 | 2,320 | 2,342 | +20 | +0.9% | 4,366 |
2021/03/26 | 2,312 | 2,325 | 2,300 | 2,322 | +36 | +1.6% | 4,045 |
2021/03/25 | 2,260 | 2,290 | 2,258 | 2,286 | +30 | +1.3% | 1,576 |
2021/03/24 | 2,287 | 2,289 | 2,255 | 2,256 | -53 | -2.3% | 6,750 |
2021/03/23 | 2,335 | 2,343 | 2,305 | 2,309 | -18 | -0.8% | 7,522 |
2021/03/22 | 2,333 | 2,335 | 2,313 | 2,327 | -48 | -2% | 9,243 |
2021/03/19 | 2,377 | 2,388 | 2,355 | 2,375 | -25 | -1% | 1,659 |
2021/03/18 | 2,396 | 2,422 | 2,390 | 2,400 | +25 | +1.1% | 2,237 |
2021/03/17 | 2,372 | 2,381 | 2,370 | 2,375 | -4 | -0.2% | 729 |
2021/03/16 | 2,367 | 2,386 | 2,365 | 2,379 | +12 | +0.5% | 1,217 |
2021/03/15 | 2,369 | 2,375 | 2,359 | 2,367 | +5 | +0.2% | 3,202 |
2021/03/12 | 2,329 | 2,365 | 2,322 | 2,362 | +37 | +1.6% | 1,203 |
2021/03/11 | 2,309 | 2,327 | 2,306 | 2,325 | +14 | +0.6% | 1,727 |
2021/03/10 | 2,322 | 2,324 | 2,303 | 2,311 | +2 | +0.1% | 2,221 |
2021/03/09 | 2,288 | 2,309 | 2,275 | 2,309 | +23 | +1% | 1,861 |
2021/03/08 | 2,332 | 2,333 | 2,277 | 2,286 | -7 | -0.3% | 6,387 |
2021/03/05 | 2,286 | 2,293 | 2,250 | 2,293 | -10 | -0.4% | 1,760 |
2021/03/04 | 2,320 | 2,328 | 2,283 | 2,303 | -46 | -2% | 3,340 |
2021/03/03 | 2,346 | 2,353 | 2,333 | 2,349 | +6 | +0.3% | 1,949 |
2021/03/02 | 2,383 | 2,384 | 2,332 | 2,343 | -18 | -0.8% | 3,177 |
2021/03/01 | 2,354 | 2,361 | 2,343 | 2,361 | +57 | +2.5% | 3,585 |
1051~
1100
件表示中 / 3038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