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 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 1,873 | 1,873 | 1,843 | 1,852 | -23 | -1.2% | 2,093 |
| 2020/02/17 | 1,876 | 1,880 | 1,863 | 1,875 | -14 | -0.7% | 750 |
| 2020/02/14 | 1,887 | 1,892 | 1,884 | 1,889 | -11 | -0.6% | 222 |
| 2020/02/13 | 1,903 | 1,905 | 1,898 | 1,900 | -2 | -0.1% | 198 |
| 2020/02/12 | 1,903 | 1,904 | 1,895 | 1,902 | +12 | +0.6% | 224 |
| 2020/02/10 | 1,885 | 1,896 | 1,885 | 1,890 | -10 | -0.5% | 489 |
| 2020/02/07 | 1,910 | 1,912 | 1,896 | 1,900 | -7 | -0.4% | 223 |
| 2020/02/06 | 1,889 | 1,914 | 1,887 | 1,907 | +45 | +2.4% | 2,507 |
| 2020/02/05 | 1,863 | 1,867 | 1,856 | 1,862 | +18 | +1% | 285 |
| 2020/02/04 | 1,826 | 1,844 | 1,824 | 1,844 | +11 | +0.6% | 175 |
| 2020/02/03 | 1,818 | 1,836 | 1,817 | 1,833 | -18 | -1% | 307 |
| 2020/01/31 | 1,845 | 1,867 | 1,845 | 1,851 | +19 | +1% | 304 |
| 2020/01/30 | 1,865 | 1,865 | 1,825 | 1,832 | -33 | -1.8% | 624 |
| 2020/01/29 | 1,869 | 1,869 | 1,852 | 1,865 | +11 | +0.6% | 329 |
| 2020/01/28 | 1,847 | 1,854 | 1,845 | 1,854 | -9 | -0.5% | 869 |
| 2020/01/27 | 1,889 | 1,889 | 1,861 | 1,863 | -37 | -1.9% | 1,563 |
| 2020/01/24 | 1,899 | 1,903 | 1,894 | 1,900 | +1 | +0.1% | 131 |
| 2020/01/23 | 1,903 | 1,907 | 1,891 | 1,899 | -17 | -0.9% | 253 |
| 2020/01/22 | 1,896 | 1,918 | 1,895 | 1,916 | +13 | +0.7% | 116 |
| 2020/01/21 | 1,926 | 1,926 | 1,903 | 1,903 | -22 | -1.1% | 946 |
| 2020/01/20 | 1,928 | 1,928 | 1,917 | 1,925 | +10 | +0.5% | 361 |
| 2020/01/17 | 1,914 | 1,922 | 1,914 | 1,915 | +6 | +0.3% | 953 |
| 2020/01/16 | 1,908 | 1,911 | 1,906 | 1,909 | +4 | +0.2% | 58 |
| 2020/01/15 | 1,913 | 1,914 | 1,903 | 1,905 | -10 | -0.5% | 434 |
| 2020/01/14 | 1,904 | 1,919 | 1,904 | 1,915 | +14 | +0.7% | 222 |
| 2020/01/10 | 1,891 | 1,905 | 1,891 | 1,901 | +10 | +0.5% | 1,674 |
| 2020/01/09 | 1,870 | 1,895 | 1,870 | 1,891 | +41 | +2.2% | 939 |
| 2020/01/08 | 1,858 | 1,868 | 1,830 | 1,850 | -30 | -1.6% | 1,283 |
| 2020/01/07 | 1,871 | 1,883 | 1,860 | 1,880 | +9 | +0.5% | 591 |
| 2020/01/06 | 1,884 | 1,884 | 1,870 | 1,871 | -39 | -2% | 1,303 |
| 2019/12/30 | 1,917 | 1,922 | 1,910 | 1,910 | -13 | -0.7% | 513 |
| 2019/12/27 | 1,933 | 1,936 | 1,923 | 1,923 | -4 | -0.2% | 187 |
| 2019/12/26 | 1,920 | 1,930 | 1,920 | 1,927 | +4 | +0.2% | 705 |
| 2019/12/25 | 1,925 | 1,925 | 1,920 | 1,923 | +1 | +0.1% | 117 |
| 2019/12/24 | 1,920 | 1,923 | 1,916 | 1,922 | ±0 | ±0% | 797 |
| 2019/12/23 | 1,925 | 1,926 | 1,922 | 1,922 | -1 | -0.1% | 134 |
| 2019/12/20 | 1,925 | 1,927 | 1,916 | 1,923 | ±0 | ±0% | 479 |
| 2019/12/19 | 1,920 | 1,930 | 1,920 | 1,923 | -6 | -0.3% | 192 |
| 2019/12/18 | 1,936 | 1,940 | 1,927 | 1,929 | -12 | -0.6% | 3,769 |
| 2019/12/17 | 1,949 | 1,949 | 1,936 | 1,941 | +5 | +0.3% | 975 |
| 2019/12/16 | 1,945 | 1,945 | 1,930 | 1,936 | -1 | -0.1% | 388 |
| 2019/12/13 | 1,912 | 1,939 | 1,906 | 1,937 | +50 | +2.6% | 2,485 |
| 2019/12/12 | 1,886 | 1,893 | 1,883 | 1,887 | +3 | +0.2% | 1,599 |
| 2019/12/11 | 1,888 | 1,888 | 1,882 | 1,884 | -2 | -0.1% | 1,636 |
| 2019/12/10 | 1,890 | 1,890 | 1,883 | 1,886 | -2 | -0.1% | 1,767 |
| 2019/12/09 | 1,893 | 1,897 | 1,886 | 1,888 | +5 | +0.3% | 3,471 |
| 2019/12/06 | 1,875 | 1,887 | 1,875 | 1,883 | +8 | +0.4% | 18,967 |
| 2019/12/05 | 1,879 | 1,890 | 1,867 | 1,875 | +8 | +0.4% | 68,470 |
| 2019/12/04 | 1,869 | 1,885 | 1,858 | 1,867 | -18 | -1% | 15,324 |
| 2019/12/03 | 1,891 | 1,900 | 1,872 | 1,885 | -13 | -0.7% | 4,066 |
1351～
1400
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
