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 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 1,884 | 1,902 | 1,884 | 1,898 | +15 | +0.8% | 8,620 |
| 2019/11/29 | 1,891 | 1,896 | 1,880 | 1,883 | -6 | -0.3% | 12,596 |
| 2019/11/28 | 1,895 | 1,895 | 1,886 | 1,889 | -4 | -0.2% | 6,802 |
| 2019/11/27 | 1,897 | 1,898 | 1,889 | 1,893 | +5 | +0.3% | 5,615 |
| 2019/11/26 | 1,898 | 1,902 | 1,886 | 1,888 | +6 | +0.3% | 5,882 |
| 2019/11/25 | 1,881 | 1,883 | 1,876 | 1,882 | +18 | +1% | 3,117 |
| 2019/11/22 | 1,854 | 1,871 | 1,854 | 1,864 | +6 | +0.3% | 2,140 |
| 2019/11/21 | 1,859 | 1,863 | 1,835 | 1,858 | -12 | -0.6% | 1,595 |
| 2019/11/20 | 1,874 | 1,880 | 1,861 | 1,870 | -13 | -0.7% | 44,153 |
| 2019/11/19 | 1,889 | 1,889 | 1,876 | 1,883 | -4 | -0.2% | 288 |
| 2019/11/18 | 1,884 | 1,891 | 1,879 | 1,887 | +7 | +0.4% | 267 |
| 2019/11/15 | 1,864 | 1,881 | 1,864 | 1,880 | +10 | +0.5% | 202 |
| 2019/11/14 | 1,877 | 1,884 | 1,863 | 1,870 | -16 | -0.8% | 687 |
| 2019/11/13 | 1,899 | 1,899 | 1,873 | 1,886 | -13 | -0.7% | 613 |
| 2019/11/12 | 1,880 | 1,899 | 1,880 | 1,899 | +16 | +0.8% | 595 |
| 2019/11/11 | 1,889 | 1,893 | 1,881 | 1,883 | -1 | -0.1% | 343 |
| 2019/11/08 | 1,890 | 1,903 | 1,879 | 1,884 | +4 | +0.2% | 270 |
| 2019/11/07 | 1,874 | 1,881 | 1,874 | 1,880 | +3 | +0.2% | 380 |
| 2019/11/06 | 1,878 | 1,882 | 1,875 | 1,877 | -1 | -0.1% | 753 |
| 2019/11/05 | 1,867 | 1,883 | 1,790 | 1,878 | +38 | +2.1% | 2,644 |
| 2019/11/01 | 1,817 | 1,843 | 1,817 | 1,840 | -9 | -0.5% | 381 |
| 2019/10/31 | 1,856 | 1,856 | 1,846 | 1,849 | +9 | +0.5% | 253 |
| 2019/10/30 | 1,856 | 1,856 | 1,840 | 1,840 | -12 | -0.6% | 229 |
| 2019/10/29 | 1,856 | 1,856 | 1,849 | 1,852 | +6 | +0.3% | 434 |
| 2019/10/28 | 1,849 | 1,849 | 1,842 | 1,846 | +7 | +0.4% | 300 |
| 2019/10/25 | 1,840 | 1,840 | 1,832 | 1,839 | +5 | +0.3% | 1,444 |
| 2019/10/24 | 1,833 | 1,838 | 1,828 | 1,834 | +6 | +0.3% | 12,795 |
| 2019/10/23 | 1,828 | 1,829 | 1,816 | 1,828 | +6 | +0.3% | 2,307 |
| 2019/10/21 | 1,810 | 1,823 | 1,810 | 1,822 | +8 | +0.4% | 390 |
| 2019/10/18 | 1,812 | 1,827 | 1,812 | 1,814 | +3 | +0.2% | 428 |
| 2019/10/17 | 1,800 | 1,817 | 1,800 | 1,811 | +1 | +0.1% | 471 |
| 2019/10/16 | 1,811 | 1,825 | 1,810 | 1,810 | +22 | +1.2% | 791 |
| 2019/10/15 | 1,771 | 1,793 | 1,764 | 1,788 | +30 | +1.7% | 1,351 |
| 2019/10/11 | 1,744 | 1,759 | 1,744 | 1,758 | +22 | +1.3% | 842 |
| 2019/10/10 | 1,731 | 1,742 | 1,723 | 1,736 | +5 | +0.3% | 294 |
| 2019/10/09 | 1,737 | 1,737 | 1,727 | 1,731 | -13 | -0.7% | 293 |
| 2019/10/08 | 1,726 | 1,745 | 1,726 | 1,744 | +19 | +1.1% | 274 |
| 2019/10/07 | 1,729 | 1,731 | 1,719 | 1,725 | -2 | -0.1% | 1,034 |
| 2019/10/04 | 1,723 | 1,727 | 1,718 | 1,727 | ±0 | ±0% | 289 |
| 2019/10/03 | 1,728 | 1,733 | 1,719 | 1,727 | -30 | -1.7% | 535 |
| 2019/10/02 | 1,752 | 1,760 | 1,752 | 1,757 | -10 | -0.6% | 105 |
| 2019/10/01 | 1,759 | 1,770 | 1,758 | 1,767 | +18 | +1% | 294 |
| 2019/09/30 | 1,753 | 1,759 | 1,749 | 1,749 | -11 | -0.6% | 507 |
| 2019/09/27 | 1,769 | 1,772 | 1,752 | 1,760 | -3 | -0.2% | 830 |
| 2019/09/26 | 1,760 | 1,773 | 1,760 | 1,763 | -2 | -0.1% | 407 |
| 2019/09/25 | 1,769 | 1,769 | 1,755 | 1,765 | -7 | -0.4% | 1,026 |
| 2019/09/24 | 1,759 | 1,774 | 1,757 | 1,772 | +3 | +0.2% | 235 |
| 2019/09/20 | 1,767 | 1,777 | 1,767 | 1,769 | ±0 | ±0% | 338 |
| 2019/09/19 | 1,767 | 1,783 | 1,762 | 1,769 | +10 | +0.6% | 661 |
| 2019/09/18 | 1,762 | 1,764 | 1,759 | 1,759 | -2 | -0.1% | 268 |
1401～
1450
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
