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 |
|---|---|---|---|---|---|---|---|
| 2020/09/30 | 1,882 | 1,884 | 1,856 | 1,856 | -30 | -1.6% | 356 |
| 2020/09/29 | 1,876 | 1,891 | 1,870 | 1,886 | +19 | +1% | 573 |
| 2020/09/28 | 1,860 | 1,869 | 1,856 | 1,867 | +20 | +1.1% | 2,938 |
| 2020/09/25 | 1,848 | 1,854 | 1,845 | 1,847 | +6 | +0.3% | 1,206 |
| 2020/09/24 | 1,847 | 1,849 | 1,835 | 1,841 | -16 | -0.9% | 284 |
| 2020/09/23 | 1,848 | 1,858 | 1,844 | 1,857 | -1 | -0.1% | 13,419 |
| 2020/09/18 | 1,856 | 1,862 | 1,856 | 1,858 | ±0 | ±0% | 312 |
| 2020/09/17 | 1,865 | 1,866 | 1,852 | 1,858 | -9 | -0.5% | 417 |
| 2020/09/16 | 1,865 | 1,871 | 1,864 | 1,867 | +1 | +0.1% | 103 |
| 2020/09/15 | 1,869 | 1,869 | 1,860 | 1,866 | -7 | -0.4% | 368 |
| 2020/09/14 | 1,871 | 1,877 | 1,871 | 1,873 | +12 | +0.6% | 277 |
| 2020/09/11 | 1,846 | 1,864 | 1,846 | 1,861 | +13 | +0.7% | 160 |
| 2020/09/10 | 1,847 | 1,853 | 1,843 | 1,848 | +12 | +0.7% | 329 |
| 2020/09/09 | 1,827 | 1,836 | 1,822 | 1,836 | -16 | -0.9% | 458 |
| 2020/09/08 | 1,847 | 1,853 | 1,843 | 1,852 | +10 | +0.5% | 106 |
| 2020/09/07 | 1,843 | 1,849 | 1,839 | 1,842 | -7 | -0.4% | 193 |
| 2020/09/04 | 1,836 | 1,851 | 1,836 | 1,849 | -18 | -1% | 284 |
| 2020/09/03 | 1,877 | 1,880 | 1,867 | 1,867 | +13 | +0.7% | 582 |
| 2020/09/02 | 1,855 | 1,855 | 1,846 | 1,854 | +13 | +0.7% | 183 |
| 2020/09/01 | 1,838 | 1,847 | 1,836 | 1,841 | +2 | +0.1% | 262 |
| 2020/08/31 | 1,847 | 1,858 | 1,839 | 1,839 | +14 | +0.8% | 1,013 |
| 2020/08/28 | 1,852 | 1,860 | 1,799 | 1,825 | -20 | -1.1% | 3,488 |
| 2020/08/27 | 1,856 | 1,856 | 1,845 | 1,845 | -7 | -0.4% | 282 |
| 2020/08/26 | 1,850 | 1,859 | 1,848 | 1,852 | ±0 | ±0% | 144 |
| 2020/08/25 | 1,851 | 1,865 | 1,850 | 1,852 | +20 | +1.1% | 823 |
| 2020/08/24 | 1,826 | 1,832 | 1,820 | 1,832 | +4 | +0.2% | 173 |
| 2020/08/21 | 1,832 | 1,842 | 1,825 | 1,828 | +5 | +0.3% | 197 |
| 2020/08/20 | 1,833 | 1,837 | 1,820 | 1,823 | -20 | -1.1% | 910 |
| 2020/08/19 | 1,832 | 1,844 | 1,829 | 1,843 | +9 | +0.5% | 435 |
| 2020/08/18 | 1,839 | 1,840 | 1,827 | 1,834 | -8 | -0.4% | 819 |
| 2020/08/17 | 1,847 | 1,848 | 1,838 | 1,842 | -15 | -0.8% | 940 |
| 2020/08/14 | 1,857 | 1,858 | 1,849 | 1,857 | +7 | +0.4% | 2,159 |
| 2020/08/13 | 1,845 | 1,856 | 1,843 | 1,850 | +33 | +1.8% | 17,366 |
| 2020/08/12 | 1,810 | 1,821 | 1,807 | 1,817 | +4 | +0.2% | 567 |
| 2020/08/11 | 1,795 | 1,813 | 1,794 | 1,813 | +34 | +1.9% | 728 |
| 2020/08/07 | 1,786 | 1,786 | 1,769 | 1,779 | -4 | -0.2% | 545 |
| 2020/08/06 | 1,789 | 1,800 | 1,780 | 1,783 | -9 | -0.5% | 844 |
| 2020/08/05 | 1,789 | 1,796 | 1,783 | 1,792 | -4 | -0.2% | 922 |
| 2020/08/04 | 1,785 | 1,801 | 1,785 | 1,796 | +31 | +1.8% | 2,497 |
| 2020/08/03 | 1,749 | 1,770 | 1,748 | 1,765 | +33 | +1.9% | 1,685 |
| 2020/07/31 | 1,775 | 1,776 | 1,730 | 1,732 | -48 | -2.7% | 23,993 |
| 2020/07/30 | 1,793 | 1,793 | 1,779 | 1,780 | -4 | -0.2% | 292 |
| 2020/07/29 | 1,794 | 1,799 | 1,781 | 1,784 | -20 | -1.1% | 253 |
| 2020/07/28 | 1,810 | 1,816 | 1,804 | 1,804 | -2 | -0.1% | 605 |
| 2020/07/27 | 1,790 | 1,811 | 1,786 | 1,806 | -9 | -0.5% | 4,196 |
| 2020/07/22 | 1,816 | 1,820 | 1,811 | 1,815 | -10 | -0.5% | 1,434 |
| 2020/07/21 | 1,818 | 1,825 | 1,818 | 1,825 | +17 | +0.9% | 277 |
| 2020/07/20 | 1,815 | 1,815 | 1,799 | 1,808 | +2 | +0.1% | 3,218 |
| 2020/07/17 | 1,818 | 1,820 | 1,804 | 1,806 | -7 | -0.4% | 381 |
| 2020/07/16 | 1,825 | 1,826 | 1,812 | 1,813 | -13 | -0.7% | 4,077 |
1201～
1250
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
