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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 1,607 | 1,607 | 1,574 | 1,582 | -43 | -2.6% | 3,934 |
| 2020/04/30 | 1,636 | 1,640 | 1,625 | 1,625 | +34 | +2.1% | 19,870 |
| 2020/04/28 | 1,594 | 1,598 | 1,582 | 1,591 | +1 | +0.1% | 10,805 |
| 2020/04/27 | 1,567 | 1,597 | 1,566 | 1,590 | +39 | +2.5% | 23,069 |
| 2020/04/24 | 1,557 | 1,557 | 1,544 | 1,551 | -15 | -1% | 409 |
| 2020/04/23 | 1,551 | 1,566 | 1,548 | 1,566 | +27 | +1.8% | 11,699 |
| 2020/04/22 | 1,535 | 1,540 | 1,520 | 1,539 | -12 | -0.8% | 21,136 |
| 2020/04/21 | 1,565 | 1,570 | 1,547 | 1,551 | -34 | -2.1% | 13,010 |
| 2020/04/20 | 1,579 | 1,592 | 1,579 | 1,585 | -15 | -0.9% | 245 |
| 2020/04/17 | 1,583 | 1,605 | 1,581 | 1,600 | +43 | +2.8% | 2,675 |
| 2020/04/16 | 1,554 | 1,557 | 1,543 | 1,557 | -17 | -1.1% | 1,001 |
| 2020/04/15 | 1,574 | 1,582 | 1,568 | 1,574 | -3 | -0.2% | 13,560 |
| 2020/04/14 | 1,540 | 1,587 | 1,540 | 1,577 | +43 | +2.8% | 13,032 |
| 2020/04/13 | 1,552 | 1,558 | 1,532 | 1,534 | -33 | -2.1% | 2,165 |
| 2020/04/10 | 1,572 | 1,574 | 1,551 | 1,567 | +14 | +0.9% | 11,058 |
| 2020/04/09 | 1,560 | 1,560 | 1,544 | 1,553 | -10 | -0.6% | 2,642 |
| 2020/04/08 | 1,534 | 1,568 | 1,510 | 1,563 | +37 | +2.4% | 29,479 |
| 2020/04/07 | 1,534 | 1,545 | 1,495 | 1,526 | +32 | +2.1% | 28,335 |
| 2020/04/06 | 1,439 | 1,504 | 1,434 | 1,494 | +59 | +4.1% | 44,697 |
| 2020/04/03 | 1,447 | 1,453 | 1,421 | 1,435 | -2 | -0.1% | 1,083 |
| 2020/04/02 | 1,443 | 1,460 | 1,425 | 1,437 | -21 | -1.4% | 24,849 |
| 2020/04/01 | 1,500 | 1,511 | 1,440 | 1,458 | -57 | -3.8% | 1,066 |
| 2020/03/31 | 1,545 | 1,555 | 1,515 | 1,515 | -15 | -1% | 21,752 |
| 2020/03/30 | 1,493 | 1,530 | 1,493 | 1,530 | +4 | +0.3% | 1,776 |
| 2020/03/27 | 1,536 | 1,544 | 1,507 | 1,526 | +35 | +2.3% | 22,398 |
| 2020/03/26 | 1,508 | 1,524 | 1,487 | 1,491 | -75 | -4.8% | 3,697 |
| 2020/03/25 | 1,514 | 1,566 | 1,506 | 1,566 | +123 | +8.5% | 26,810 |
| 2020/03/24 | 1,407 | 1,445 | 1,401 | 1,443 | +96 | +7.1% | 16,849 |
| 2020/03/23 | 1,317 | 1,360 | 1,314 | 1,347 | +22 | +1.7% | 2,876 |
| 2020/03/19 | 1,370 | 1,380 | 1,303 | 1,325 | -37 | -2.7% | 2,497 |
| 2020/03/18 | 1,369 | 1,386 | 1,356 | 1,362 | -5 | -0.4% | 158,893 |
| 2020/03/17 | 1,321 | 1,393 | 1,310 | 1,367 | -4 | -0.3% | 68,139 |
| 2020/03/16 | 1,403 | 1,415 | 1,371 | 1,371 | -24 | -1.7% | 5,956 |
| 2020/03/13 | 1,422 | 1,447 | 1,333 | 1,395 | -87 | -5.9% | 199,034 |
| 2020/03/12 | 1,516 | 1,526 | 1,463 | 1,482 | -66 | -4.3% | 8,801 |
| 2020/03/11 | 1,573 | 1,589 | 1,548 | 1,548 | -35 | -2.2% | 14,636 |
| 2020/03/10 | 1,544 | 1,591 | 1,508 | 1,583 | +15 | +1% | 7,102 |
| 2020/03/09 | 1,613 | 1,630 | 1,555 | 1,568 | -85 | -5.1% | 20,062 |
| 2020/03/06 | 1,675 | 1,680 | 1,652 | 1,653 | -49 | -2.9% | 20,768 |
| 2020/03/05 | 1,711 | 1,711 | 1,693 | 1,702 | +14 | +0.8% | 1,045 |
| 2020/03/04 | 1,669 | 1,788 | 1,661 | 1,688 | -3 | -0.2% | 805 |
| 2020/03/03 | 1,750 | 1,806 | 1,672 | 1,691 | -8 | -0.5% | 1,623 |
| 2020/03/02 | 1,663 | 1,794 | 1,662 | 1,699 | +25 | +1.5% | 733 |
| 2020/02/28 | 1,750 | 1,750 | 1,672 | 1,674 | -78 | -4.5% | 2,326 |
| 2020/02/27 | 1,797 | 1,797 | 1,747 | 1,752 | -39 | -2.2% | 2,134 |
| 2020/02/26 | 1,777 | 1,791 | 1,768 | 1,791 | -14 | -0.8% | 2,584 |
| 2020/02/25 | 1,810 | 1,814 | 1,783 | 1,805 | -63 | -3.4% | 1,861 |
| 2020/02/21 | 1,855 | 1,875 | 1,855 | 1,868 | -2 | -0.1% | 106 |
| 2020/02/20 | 1,885 | 1,897 | 1,851 | 1,870 | +2 | +0.1% | 169 |
| 2020/02/19 | 1,859 | 1,872 | 1,856 | 1,868 | +16 | +0.9% | 274 |
1301～
1350
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
