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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 1,744 | 1,745 | 1,735 | 1,739 | -11 | -0.6% | 706 |
| 2019/07/03 | 1,751 | 1,751 | 1,740 | 1,750 | -3 | -0.2% | 6,559 |
| 2019/07/02 | 1,755 | 1,758 | 1,749 | 1,753 | -2 | -0.1% | 1,717 |
| 2019/07/01 | 1,739 | 1,755 | 1,739 | 1,755 | +41 | +2.4% | 1,963 |
| 2019/06/28 | 1,713 | 1,719 | 1,704 | 1,714 | +3 | +0.2% | 2,305 |
| 2019/06/27 | 1,700 | 1,796 | 1,700 | 1,711 | +12 | +0.7% | 14,215 |
| 2019/06/26 | 1,700 | 1,704 | 1,696 | 1,699 | -4 | -0.2% | 10,366 |
| 2019/06/25 | 1,707 | 1,717 | 1,701 | 1,703 | -13 | -0.8% | 24,170 |
| 2019/06/24 | 1,719 | 1,719 | 1,710 | 1,716 | +5 | +0.3% | 10,232 |
| 2019/06/21 | 1,735 | 1,735 | 1,711 | 1,711 | -17 | -1% | 5,778 |
| 2019/06/20 | 1,725 | 1,731 | 1,722 | 1,728 | +12 | +0.7% | 2,886 |
| 2019/06/19 | 1,694 | 1,720 | 1,694 | 1,716 | +28 | +1.7% | 3,251 |
| 2019/06/18 | 1,703 | 1,703 | 1,688 | 1,688 | -16 | -0.9% | 3,133 |
| 2019/06/17 | 1,700 | 1,706 | 1,700 | 1,704 | +6 | +0.4% | 7,040 |
| 2019/06/14 | 1,702 | 1,702 | 1,692 | 1,698 | +6 | +0.4% | 1,288 |
| 2019/06/13 | 1,705 | 1,705 | 1,688 | 1,692 | -13 | -0.8% | 2,424 |
| 2019/06/12 | 1,709 | 1,713 | 1,705 | 1,705 | -3 | -0.2% | 11,805 |
| 2019/06/11 | 1,701 | 1,711 | 1,700 | 1,708 | -8 | -0.5% | 532 |
| 2019/06/10 | 1,708 | 1,716 | 1,700 | 1,716 | +29 | +1.7% | 8,089 |
| 2019/06/07 | 1,683 | 1,687 | 1,681 | 1,687 | +9 | +0.5% | 4,485 |
| 2019/06/06 | 1,679 | 1,680 | 1,674 | 1,678 | +7 | +0.4% | 791 |
| 2019/06/05 | 1,669 | 1,678 | 1,668 | 1,671 | +27 | +1.6% | 2,514 |
| 2019/06/04 | 1,654 | 1,654 | 1,636 | 1,644 | -2 | -0.1% | 1,353 |
| 2019/06/03 | 1,640 | 1,647 | 1,622 | 1,646 | -13 | -0.8% | 674 |
| 2019/05/31 | 1,684 | 1,684 | 1,659 | 1,659 | -31 | -1.8% | 3,132 |
| 2019/05/30 | 1,687 | 1,692 | 1,679 | 1,690 | -2 | -0.1% | 130,523 |
| 2019/05/29 | 1,697 | 1,697 | 1,685 | 1,692 | -25 | -1.5% | 12,149 |
| 2019/05/28 | 1,714 | 1,717 | 1,710 | 1,717 | +10 | +0.6% | 573 |
| 2019/05/27 | 1,702 | 1,711 | 1,698 | 1,707 | +11 | +0.6% | 607 |
| 2019/05/24 | 1,682 | 1,709 | 1,681 | 1,696 | -6 | -0.4% | 9,126 |
| 2019/05/23 | 1,720 | 1,720 | 1,701 | 1,702 | -15 | -0.9% | 574 |
| 2019/05/22 | 1,728 | 1,729 | 1,717 | 1,717 | -5 | -0.3% | 5,865 |
| 2019/05/21 | 1,727 | 1,727 | 1,720 | 1,722 | -5 | -0.3% | 178 |
| 2019/05/20 | 1,725 | 1,730 | 1,720 | 1,727 | +6 | +0.3% | 187 |
| 2019/05/17 | 1,716 | 1,725 | 1,710 | 1,721 | +23 | +1.4% | 11,135 |
| 2019/05/16 | 1,717 | 1,717 | 1,691 | 1,698 | -8 | -0.5% | 4,977 |
| 2019/05/15 | 1,700 | 1,707 | 1,692 | 1,706 | +9 | +0.5% | 5,479 |
| 2019/05/14 | 1,689 | 1,698 | 1,675 | 1,697 | -12 | -0.7% | 1,084 |
| 2019/05/13 | 1,724 | 1,726 | 1,705 | 1,709 | -11 | -0.6% | 1,966 |
| 2019/05/10 | 1,727 | 1,744 | 1,709 | 1,720 | -5 | -0.3% | 10,262 |
| 2019/05/09 | 1,730 | 1,738 | 1,720 | 1,725 | -19 | -1.1% | 1,328 |
| 2019/05/08 | 1,752 | 1,752 | 1,736 | 1,744 | -22 | -1.2% | 4,324 |
| 2019/05/07 | 1,769 | 1,781 | 1,763 | 1,766 | -25 | -1.4% | 1,052 |
| 2019/04/26 | 1,793 | 1,797 | 1,780 | 1,791 | -7 | -0.4% | 12,588 |
| 2019/04/25 | 1,791 | 1,798 | 1,787 | 1,798 | +7 | +0.4% | 4,634 |
| 2019/04/24 | 1,792 | 1,803 | 1,784 | 1,791 | -5 | -0.3% | 2,229 |
| 2019/04/23 | 1,790 | 1,796 | 1,782 | 1,796 | +5 | +0.3% | 1,397 |
| 2019/04/22 | 1,797 | 1,797 | 1,784 | 1,791 | +2 | +0.1% | 984 |
| 2019/04/19 | 1,792 | 1,792 | 1,784 | 1,789 | +8 | +0.4% | 458 |
| 2019/04/18 | 1,799 | 1,799 | 1,780 | 1,781 | -14 | -0.8% | 4,526 |
1501～
1550
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
