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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,811 | 1,825 | 1,793 | 1,816 | +6 | +0.3% | 303 |
| 2017/11/09 | 1,838 | 1,883 | 1,807 | 1,810 | -21 | -1.1% | 3,073 |
| 2017/11/08 | 1,829 | 1,844 | 1,821 | 1,831 | +2 | +0.1% | 569 |
| 2017/11/07 | 1,804 | 1,834 | 1,794 | 1,829 | +24 | +1.3% | 1,305 |
| 2017/11/06 | 1,808 | 1,813 | 1,784 | 1,805 | +1 | +0.1% | 1,902 |
| 2017/11/02 | 1,797 | 1,804 | 1,774 | 1,804 | +19 | +1.1% | 1,451 |
| 2017/11/01 | 1,772 | 1,794 | 1,768 | 1,785 | +25 | +1.4% | 2,924 |
| 2017/10/31 | 1,746 | 1,760 | 1,731 | 1,760 | +10 | +0.6% | 1,341 |
| 2017/10/30 | 1,761 | 1,764 | 1,750 | 1,750 | -10 | -0.6% | 1,635 |
| 2017/10/27 | 1,734 | 1,760 | 1,729 | 1,760 | +29 | +1.7% | 482 |
| 2017/10/26 | 1,725 | 1,740 | 1,695 | 1,731 | +8 | +0.5% | 3,445 |
| 2017/10/25 | 1,731 | 1,742 | 1,723 | 1,723 | ±0 | ±0% | 290 |
| 2017/10/24 | 1,715 | 1,734 | 1,715 | 1,723 | -3 | -0.2% | 610 |
| 2017/10/23 | 1,735 | 1,736 | 1,656 | 1,726 | +16 | +0.9% | 4,614 |
| 2017/10/20 | 1,706 | 1,716 | 1,697 | 1,710 | -5 | -0.3% | 269 |
| 2017/10/19 | 1,711 | 1,717 | 1,693 | 1,715 | +8 | +0.5% | 2,686 |
| 2017/10/18 | 1,707 | 1,710 | 1,656 | 1,707 | +6 | +0.4% | 1,364 |
| 2017/10/17 | 1,712 | 1,712 | 1,688 | 1,701 | -1 | -0.1% | 1,105 |
| 2017/10/16 | 1,694 | 1,705 | 1,683 | 1,702 | +19 | +1.1% | 634 |
| 2017/10/13 | 1,677 | 1,700 | 1,662 | 1,683 | +3 | +0.2% | 3,193 |
| 2017/10/12 | 1,673 | 1,680 | 1,659 | 1,680 | +24 | +1.4% | 1,353 |
| 2017/10/11 | 1,660 | 1,669 | 1,654 | 1,656 | +2 | +0.1% | 768 |
| 2017/10/10 | 1,650 | 1,664 | 1,649 | 1,654 | -1 | -0.1% | 1,117 |
| 2017/10/06 | 1,651 | 1,655 | 1,646 | 1,655 | +7 | +0.4% | 115 |
| 2017/10/05 | 1,653 | 1,653 | 1,646 | 1,648 | +8 | +0.5% | 25 |
| 2017/10/04 | 1,648 | 1,654 | 1,639 | 1,640 | +10 | +0.6% | 721 |
| 2017/10/03 | 1,633 | 1,647 | 1,629 | 1,630 | +1 | +0.1% | 285 |
| 2017/10/02 | 1,624 | 1,660 | 1,600 | 1,629 | ±0 | ±0% | 359 |
| 2017/09/29 | 1,616 | 1,629 | 1,616 | 1,629 | +8 | +0.5% | 115 |
| 2017/09/28 | 1,629 | 1,630 | 1,620 | 1,621 | -2 | -0.1% | 96 |
| 2017/09/27 | 1,623 | 1,624 | 1,620 | 1,623 | +10 | +0.6% | 80 |
| 2017/09/26 | 1,614 | 1,618 | 1,613 | 1,613 | +2 | +0.1% | 281 |
| 2017/09/25 | 1,621 | 1,624 | 1,610 | 1,611 | -2 | -0.1% | 253 |
| 2017/09/22 | 1,617 | 1,622 | 1,613 | 1,613 | ±0 | ±0% | 96 |
| 2017/09/21 | 1,623 | 1,626 | 1,613 | 1,613 | +2 | +0.1% | 184 |
| 2017/09/20 | 1,611 | 1,615 | 1,604 | 1,611 | +3 | +0.2% | 242 |
| 2017/09/19 | 1,598 | 1,613 | 1,593 | 1,608 | +28 | +1.8% | 1,195 |
| 2017/09/15 | 1,574 | 1,580 | 1,573 | 1,580 | +6 | +0.4% | 128 |
| 2017/09/14 | 1,576 | 1,585 | 1,574 | 1,574 | ±0 | ±0% | 63 |
| 2017/09/13 | 1,577 | 1,579 | 1,573 | 1,574 | +4 | +0.3% | 162 |
| 2017/09/12 | 1,565 | 1,570 | 1,558 | 1,570 | +15 | +1% | 37 |
| 2017/09/11 | 1,545 | 1,557 | 1,545 | 1,555 | +20 | +1.3% | 41 |
| 2017/09/08 | 1,551 | 1,551 | 1,533 | 1,535 | -7 | -0.5% | 122 |
| 2017/09/07 | 1,549 | 1,553 | 1,542 | 1,542 | ±0 | ±0% | 82 |
| 2017/09/06 | 1,538 | 1,552 | 1,536 | 1,542 | ±0 | ±0% | 882 |
| 2017/09/05 | 1,559 | 1,559 | 1,538 | 1,542 | -27 | -1.7% | 288 |
| 2017/09/04 | 1,563 | 1,570 | 1,553 | 1,569 | ±0 | ±0% | 134 |
| 2017/09/01 | 1,565 | 1,570 | 1,565 | 1,569 | +6 | +0.4% | 308 |
| 2017/08/31 | 1,559 | 1,570 | 1,559 | 1,563 | +10 | +0.6% | 228 |
| 2017/08/30 | 1,546 | 1,553 | 1,546 | 1,553 | +11 | +0.7% | 23 |
1901～
1950
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
