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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,886 | 1,904 | 1,882 | 1,882 | -4 | -0.2% | 100 |
| 2018/01/25 | 1,897 | 1,916 | 1,870 | 1,886 | -19 | -1% | 1,483 |
| 2018/01/24 | 1,906 | 1,910 | 1,905 | 1,905 | ±0 | ±0% | 96 |
| 2018/01/23 | 1,900 | 1,919 | 1,890 | 1,905 | +8 | +0.4% | 514 |
| 2018/01/22 | 1,899 | 1,899 | 1,891 | 1,897 | +4 | +0.2% | 92 |
| 2018/01/19 | 1,899 | 1,899 | 1,893 | 1,893 | +1 | +0.1% | 23 |
| 2018/01/18 | 1,913 | 1,915 | 1,892 | 1,892 | -2 | -0.1% | 502 |
| 2018/01/17 | 1,909 | 1,909 | 1,893 | 1,894 | -15 | -0.8% | 606 |
| 2018/01/16 | 1,890 | 1,910 | 1,889 | 1,909 | +19 | +1% | 179 |
| 2018/01/15 | 1,888 | 1,897 | 1,880 | 1,890 | +9 | +0.5% | 75 |
| 2018/01/12 | 1,890 | 1,890 | 1,880 | 1,881 | -4 | -0.2% | 159 |
| 2018/01/11 | 1,890 | 1,891 | 1,880 | 1,885 | -6 | -0.3% | 73 |
| 2018/01/10 | 1,893 | 1,908 | 1,891 | 1,891 | -2 | -0.1% | 138 |
| 2018/01/09 | 1,897 | 1,913 | 1,892 | 1,893 | +2 | +0.1% | 423 |
| 2018/01/05 | 1,869 | 1,893 | 1,863 | 1,891 | +35 | +1.9% | 421 |
| 2018/01/04 | 1,825 | 1,869 | 1,825 | 1,856 | +42 | +2.3% | 711 |
| 2017/12/29 | 1,816 | 1,825 | 1,778 | 1,814 | -11 | -0.6% | 784 |
| 2017/12/28 | 1,839 | 1,839 | 1,825 | 1,825 | -7 | -0.4% | 139 |
| 2017/12/27 | 1,832 | 1,839 | 1,832 | 1,832 | ±0 | ±0% | 169 |
| 2017/12/26 | 1,840 | 1,840 | 1,830 | 1,832 | +1 | +0.1% | 662 |
| 2017/12/25 | 1,839 | 1,850 | 1,812 | 1,831 | -3 | -0.2% | 289 |
| 2017/12/22 | 1,834 | 1,849 | 1,825 | 1,834 | -1 | -0.1% | 231 |
| 2017/12/21 | 1,832 | 1,838 | 1,820 | 1,835 | +6 | +0.3% | 822 |
| 2017/12/20 | 1,828 | 1,840 | 1,825 | 1,829 | +1 | +0.1% | 118 |
| 2017/12/19 | 1,830 | 1,850 | 1,821 | 1,828 | +8 | +0.4% | 255 |
| 2017/12/18 | 1,817 | 1,830 | 1,810 | 1,820 | +5 | +0.3% | 161 |
| 2017/12/15 | 1,813 | 1,818 | 1,802 | 1,815 | -4 | -0.2% | 226 |
| 2017/12/14 | 1,840 | 1,840 | 1,812 | 1,819 | -26 | -1.4% | 247 |
| 2017/12/13 | 1,840 | 1,850 | 1,820 | 1,845 | +9 | +0.5% | 268 |
| 2017/12/12 | 1,829 | 1,838 | 1,829 | 1,836 | +4 | +0.2% | 495 |
| 2017/12/11 | 1,832 | 1,832 | 1,820 | 1,832 | +10 | +0.5% | 219 |
| 2017/12/08 | 1,805 | 1,823 | 1,797 | 1,822 | +24 | +1.3% | 313 |
| 2017/12/07 | 1,778 | 1,798 | 1,778 | 1,798 | +23 | +1.3% | 679 |
| 2017/12/06 | 1,809 | 1,852 | 1,773 | 1,775 | -38 | -2.1% | 1,908 |
| 2017/12/05 | 1,807 | 1,813 | 1,804 | 1,813 | ±0 | ±0% | 88 |
| 2017/12/04 | 1,818 | 1,843 | 1,807 | 1,813 | -10 | -0.5% | 161 |
| 2017/12/01 | 1,827 | 1,849 | 1,810 | 1,823 | +5 | +0.3% | 328 |
| 2017/11/30 | 1,798 | 1,818 | 1,798 | 1,818 | +20 | +1.1% | 131 |
| 2017/11/29 | 1,803 | 1,810 | 1,790 | 1,798 | -2 | -0.1% | 317 |
| 2017/11/28 | 1,795 | 1,803 | 1,792 | 1,800 | +2 | +0.1% | 45 |
| 2017/11/27 | 1,808 | 1,810 | 1,798 | 1,798 | -4 | -0.2% | 173 |
| 2017/11/24 | 1,799 | 1,802 | 1,795 | 1,802 | +2 | +0.1% | 389 |
| 2017/11/22 | 1,804 | 1,811 | 1,800 | 1,800 | +9 | +0.5% | 754 |
| 2017/11/21 | 1,782 | 1,802 | 1,782 | 1,791 | +9 | +0.5% | 268 |
| 2017/11/20 | 1,791 | 1,810 | 1,763 | 1,782 | -9 | -0.5% | 429 |
| 2017/11/17 | 1,788 | 1,820 | 1,781 | 1,791 | +3 | +0.2% | 547 |
| 2017/11/16 | 1,752 | 1,807 | 1,751 | 1,788 | +24 | +1.4% | 1,427 |
| 2017/11/15 | 1,784 | 1,786 | 1,751 | 1,764 | -26 | -1.5% | 971 |
| 2017/11/14 | 1,799 | 1,801 | 1,786 | 1,790 | -18 | -1% | 189 |
| 2017/11/13 | 1,812 | 1,816 | 1,782 | 1,808 | -8 | -0.4% | 2,261 |
1851～
1900
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
