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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 1,818 | 1,829 | 1,818 | 1,826 | +27 | +1.5% | 1,778 |
| 2020/07/14 | 1,799 | 1,807 | 1,796 | 1,799 | -12 | -0.7% | 1,037 |
| 2020/07/13 | 1,802 | 1,813 | 1,798 | 1,811 | +33 | +1.9% | 1,599 |
| 2020/07/10 | 1,795 | 1,796 | 1,778 | 1,778 | -17 | -0.9% | 1,002 |
| 2020/07/09 | 1,796 | 1,807 | 1,791 | 1,795 | +5 | +0.3% | 2,069 |
| 2020/07/08 | 1,789 | 1,806 | 1,788 | 1,790 | -9 | -0.5% | 637 |
| 2020/07/07 | 1,806 | 1,811 | 1,797 | 1,799 | -32 | -1.7% | 1,665 |
| 2020/07/06 | 1,798 | 1,831 | 1,797 | 1,831 | +35 | +1.9% | 75,598 |
| 2020/07/03 | 1,797 | 1,798 | 1,786 | 1,796 | +12 | +0.7% | 9,260 |
| 2020/07/02 | 1,789 | 1,795 | 1,783 | 1,784 | -4 | -0.2% | 5,604 |
| 2020/07/01 | 1,800 | 1,801 | 1,787 | 1,788 | -19 | -1.1% | 7,265 |
| 2020/06/30 | 1,809 | 1,809 | 1,794 | 1,807 | +24 | +1.3% | 7,086 |
| 2020/06/29 | 1,793 | 1,795 | 1,773 | 1,783 | -29 | -1.6% | 2,017 |
| 2020/06/26 | 1,807 | 1,818 | 1,804 | 1,812 | +16 | +0.9% | 1,986 |
| 2020/06/25 | 1,793 | 1,804 | 1,790 | 1,796 | -21 | -1.2% | 5,323 |
| 2020/06/24 | 1,815 | 1,824 | 1,809 | 1,817 | ±0 | ±0% | 28,679 |
| 2020/06/23 | 1,822 | 1,826 | 1,791 | 1,817 | +11 | +0.6% | 1,111 |
| 2020/06/22 | 1,797 | 1,817 | 1,795 | 1,806 | -1 | -0.1% | 547 |
| 2020/06/19 | 1,814 | 1,814 | 1,799 | 1,807 | +9 | +0.5% | 916 |
| 2020/06/18 | 1,803 | 1,806 | 1,781 | 1,798 | -8 | -0.4% | 1,099 |
| 2020/06/17 | 1,811 | 1,814 | 1,797 | 1,806 | -9 | -0.5% | 4,116 |
| 2020/06/16 | 1,784 | 1,821 | 1,778 | 1,815 | +82 | +4.7% | 11,649 |
| 2020/06/15 | 1,778 | 1,789 | 1,733 | 1,733 | -59 | -3.3% | 76,775 |
| 2020/06/12 | 1,768 | 1,798 | 1,754 | 1,792 | -16 | -0.9% | 7,433 |
| 2020/06/11 | 1,835 | 1,846 | 1,808 | 1,808 | -52 | -2.8% | 2,320 |
| 2020/06/10 | 1,845 | 1,865 | 1,843 | 1,860 | -1 | -0.1% | 3,232 |
| 2020/06/09 | 1,863 | 1,866 | 1,848 | 1,861 | -3 | -0.2% | 865 |
| 2020/06/08 | 1,867 | 1,867 | 1,854 | 1,864 | +24 | +1.3% | 1,885 |
| 2020/06/05 | 1,822 | 1,840 | 1,817 | 1,840 | +15 | +0.8% | 1,261 |
| 2020/06/04 | 1,844 | 1,846 | 1,811 | 1,825 | +3 | +0.2% | 1,949 |
| 2020/06/03 | 1,834 | 1,837 | 1,809 | 1,822 | +25 | +1.4% | 37,401 |
| 2020/06/02 | 1,784 | 1,803 | 1,779 | 1,797 | +26 | +1.5% | 15,088 |
| 2020/06/01 | 1,764 | 1,784 | 1,761 | 1,771 | +13 | +0.7% | 1,539 |
| 2020/05/29 | 1,754 | 1,765 | 1,747 | 1,758 | -4 | -0.2% | 3,425 |
| 2020/05/28 | 1,746 | 1,763 | 1,737 | 1,762 | +39 | +2.3% | 3,713 |
| 2020/05/27 | 1,711 | 1,727 | 1,703 | 1,723 | +11 | +0.6% | 19,852 |
| 2020/05/26 | 1,687 | 1,717 | 1,685 | 1,712 | +44 | +2.6% | 4,524 |
| 2020/05/25 | 1,665 | 1,669 | 1,659 | 1,668 | +28 | +1.7% | 592 |
| 2020/05/22 | 1,655 | 1,660 | 1,637 | 1,640 | -16 | -1% | 1,232 |
| 2020/05/21 | 1,668 | 1,669 | 1,651 | 1,656 | -2 | -0.1% | 948 |
| 2020/05/20 | 1,646 | 1,665 | 1,646 | 1,658 | +10 | +0.6% | 1,177 |
| 2020/05/19 | 1,662 | 1,663 | 1,647 | 1,648 | +26 | +1.6% | 1,963 |
| 2020/05/18 | 1,621 | 1,626 | 1,610 | 1,622 | +10 | +0.6% | 470 |
| 2020/05/15 | 1,624 | 1,625 | 1,597 | 1,612 | +8 | +0.5% | 1,444 |
| 2020/05/14 | 1,621 | 1,625 | 1,602 | 1,604 | -29 | -1.8% | 850 |
| 2020/05/13 | 1,617 | 1,636 | 1,616 | 1,633 | -9 | -0.5% | 821 |
| 2020/05/12 | 1,645 | 1,646 | 1,633 | 1,642 | ±0 | ±0% | 1,824 |
| 2020/05/11 | 1,638 | 1,652 | 1,637 | 1,642 | +18 | +1.1% | 3,382 |
| 2020/05/08 | 1,609 | 1,624 | 1,603 | 1,624 | +42 | +2.7% | 11,778 |
| 2020/05/07 | 1,565 | 1,588 | 1,564 | 1,582 | ±0 | ±0% | 1,519 |
1251～
1300
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
