上場インデックスファンド日経２２５（ミニ）

1578 / 東証(その他) / ETF・REIT等

3,371 -44 (-1.29%)

株価：2025/08/26 12:31 15分ディレイ

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
2018/06/22	1,809	1,810	1,799	1,810	-17	-0.9%	82
2018/06/21	1,809	1,827	1,806	1,827	+13	+0.7%	128
2018/06/20	1,795	1,814	1,781	1,814	+24	+1.3%	136
2018/06/19	1,813	1,813	1,790	1,790	-30	-1.6%	241
2018/06/18	1,832	1,832	1,814	1,820	-13	-0.7%	94
2018/06/15	1,835	1,836	1,827	1,833	+6	+0.3%	126
2018/06/14	1,835	1,837	1,827	1,827	-14	-0.8%	149
2018/06/13	1,837	1,845	1,837	1,841	+5	+0.3%	61
2018/06/12	1,844	1,847	1,831	1,836	+5	+0.3%	368
2018/06/11	1,822	1,831	1,820	1,831	+5	+0.3%	291
2018/06/08	1,827	1,833	1,823	1,826	-2	-0.1%	104
2018/06/07	1,829	1,833	1,826	1,828	+10	+0.6%	2,714
2018/06/06	1,806	1,818	1,806	1,818	+11	+0.6%	336
2018/06/05	1,809	1,812	1,805	1,807	+2	+0.1%	80
2018/06/04	1,793	1,806	1,793	1,805	+25	+1.4%	556
2018/06/01	1,782	1,790	1,776	1,780	-4	-0.2%	240
2018/05/31	1,782	1,784	1,774	1,784	+19	+1.1%	893
2018/05/30	1,771	1,771	1,758	1,765	-28	-1.6%	439
2018/05/29	1,800	1,800	1,786	1,793	-10	-0.6%	83
2018/05/28	1,811	1,811	1,800	1,803	+1	+0.1%	74
2018/05/25	1,788	1,808	1,788	1,802	+2	+0.1%	2,511
2018/05/24	1,819	1,819	1,795	1,800	-23	-1.3%	211
2018/05/23	1,844	1,844	1,819	1,823	-21	-1.1%	172
2018/05/22	1,848	1,848	1,844	1,844	-4	-0.2%	96
2018/05/21	1,841	1,849	1,841	1,848	+10	+0.5%	712
2018/05/18	1,838	1,840	1,836	1,838	+3	+0.2%	124
2018/05/17	1,833	1,837	1,831	1,835	+11	+0.6%	116
2018/05/16	1,831	1,831	1,824	1,824	-8	-0.4%	173
2018/05/15	1,837	1,837	1,831	1,832	-3	-0.2%	838
2018/05/14	1,830	1,835	1,825	1,835	+9	+0.5%	587
2018/05/11	1,800	1,826	1,800	1,826	+23	+1.3%	632
2018/05/10	1,807	1,808	1,800	1,803	+4	+0.2%	137
2018/05/09	1,807	1,807	1,796	1,799	-9	-0.5%	953
2018/05/08	1,805	1,810	1,805	1,808	+7	+0.4%	107
2018/05/07	1,805	1,805	1,795	1,801	±0	±0%	68
2018/05/02	1,806	1,809	1,799	1,801	-6	-0.3%	171
2018/05/01	1,800	1,807	1,799	1,807	+6	+0.3%	174
2018/04/27	1,795	1,804	1,795	1,801	+11	+0.6%	491
2018/04/26	1,790	1,796	1,790	1,790	+7	+0.4%	727
2018/04/25	1,786	1,786	1,772	1,783	-4	-0.2%	111
2018/04/24	1,784	1,788	1,771	1,787	+15	+0.8%	152
2018/04/23	1,771	1,793	1,770	1,772	-8	-0.4%	181
2018/04/20	1,778	1,784	1,770	1,780	+5	+0.3%	67
2018/04/19	1,780	1,793	1,770	1,775	-2	-0.1%	227
2018/04/18	1,758	1,780	1,740	1,777	+20	+1.1%	328
2018/04/17	1,751	1,757	1,750	1,757	+6	+0.3%	58
2018/04/16	1,752	1,755	1,748	1,751	+4	+0.2%	35
2018/04/13	1,750	1,757	1,718	1,747	+8	+0.5%	266
2018/04/12	1,739	1,739	1,734	1,739	±0	±0%	24
2018/04/11	1,752	1,752	1,733	1,739	+4	+0.2%	35