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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,911 | 2,922 | 2,882 | 2,893 | +3 | +0.1% | 700 |
| 2024/09/17 | 2,918 | 2,919 | 2,856 | 2,890 | -28 | -1% | 2,538 |
| 2024/09/13 | 2,950 | 2,950 | 2,905 | 2,918 | -15 | -0.5% | 450 |
| 2024/09/12 | 2,912 | 2,941 | 2,908 | 2,933 | +92 | +3.2% | 2,582 |
| 2024/09/11 | 2,878 | 2,878 | 2,814 | 2,841 | -43 | -1.5% | 8,393 |
| 2024/09/10 | 2,901 | 2,910 | 2,870 | 2,884 | -1 | ±0% | 1,047 |
| 2024/09/09 | 2,812 | 2,894 | 2,810 | 2,885 | -22 | -0.8% | 39,431 |
| 2024/09/06 | 2,945 | 2,945 | 2,889 | 2,907 | -11 | -0.4% | 2,902 |
| 2024/09/05 | 2,907 | 2,955 | 2,896 | 2,918 | -33 | -1.1% | 5,249 |
| 2024/09/04 | 2,981 | 2,995 | 2,940 | 2,951 | -139 | -4.5% | 19,365 |
| 2024/09/03 | 3,095 | 3,110 | 3,075 | 3,090 | +15 | +0.5% | 2,045 |
| 2024/09/02 | 3,125 | 3,125 | 3,070 | 3,075 | -10 | -0.3% | 9,224 |
| 2024/08/30 | 3,065 | 3,085 | 3,055 | 3,085 | +25 | +0.8% | 8,053 |
| 2024/08/29 | 3,045 | 3,065 | 3,025 | 3,060 | +5 | +0.2% | 616 |
| 2024/08/28 | 3,035 | 3,060 | 3,035 | 3,055 | +5 | +0.2% | 1,117 |
| 2024/08/27 | 3,030 | 3,055 | 3,020 | 3,050 | +25 | +0.8% | 1,425 |
| 2024/08/26 | 3,045 | 3,045 | 3,015 | 3,025 | -30 | -1% | 1,595 |
| 2024/08/23 | 3,035 | 3,060 | 3,035 | 3,055 | +20 | +0.7% | 1,887 |
| 2024/08/22 | 3,020 | 3,055 | 3,020 | 3,035 | +15 | +0.5% | 2,180 |
| 2024/08/21 | 2,990 | 3,030 | 2,990 | 3,020 | -15 | -0.5% | 3,216 |
| 2024/08/20 | 3,025 | 3,045 | 3,005 | 3,035 | +62 | +2.1% | 3,715 |
| 2024/08/19 | 3,010 | 3,040 | 2,973 | 2,973 | -67 | -2.2% | 26,958 |
| 2024/08/16 | 2,989 | 3,040 | 2,989 | 3,040 | +119 | +4.1% | 9,493 |
| 2024/08/15 | 2,892 | 2,938 | 2,892 | 2,921 | +21 | +0.7% | 5,836 |
| 2024/08/14 | 2,921 | 2,922 | 2,874 | 2,900 | +13 | +0.5% | 8,140 |
| 2024/08/13 | 2,840 | 2,887 | 2,830 | 2,887 | +88 | +3.1% | 5,610 |
| 2024/08/09 | 2,813 | 2,846 | 2,748 | 2,799 | +23 | +0.8% | 5,816 |
| 2024/08/08 | 2,745 | 2,821 | 2,724 | 2,776 | -19 | -0.7% | 13,605 |
| 2024/08/07 | 2,682 | 2,863 | 2,668 | 2,795 | +188 | +7.2% | 18,757 |
| 2024/08/06 | 2,720 | 2,784 | 2,607 | 2,607 | +47 | +1.8% | 12,729 |
| 2024/08/05 | 2,729 | 2,735 | 2,430 | 2,560 | -303 | -10.6% | 62,778 |
| 2024/08/02 | 2,920 | 2,922 | 2,861 | 2,863 | -177 | -5.8% | 17,089 |
| 2024/08/01 | 3,095 | 3,095 | 3,010 | 3,040 | -80 | -2.6% | 6,190 |
| 2024/07/31 | 3,040 | 3,125 | 3,025 | 3,120 | +45 | +1.5% | 3,297 |
| 2024/07/30 | 3,060 | 3,075 | 3,035 | 3,075 | +5 | +0.2% | 1,740 |
| 2024/07/29 | 3,060 | 3,090 | 3,050 | 3,070 | +65 | +2.2% | 4,602 |
| 2024/07/26 | 3,025 | 3,040 | 2,998 | 3,005 | -20 | -0.7% | 5,795 |
| 2024/07/25 | 3,050 | 3,055 | 3,015 | 3,025 | -95 | -3% | 19,412 |
| 2024/07/24 | 3,140 | 3,160 | 3,115 | 3,120 | -35 | -1.1% | 9,063 |
| 2024/07/23 | 3,185 | 3,185 | 3,150 | 3,155 | ±0 | ±0% | 8,034 |
| 2024/07/22 | 3,175 | 3,185 | 3,150 | 3,155 | -50 | -1.6% | 13,028 |
| 2024/07/19 | 3,200 | 3,220 | 3,175 | 3,205 | +5 | +0.2% | 3,217 |
| 2024/07/18 | 3,205 | 3,225 | 3,195 | 3,200 | -80 | -2.4% | 4,744 |
| 2024/07/17 | 3,310 | 3,310 | 3,275 | 3,280 | -15 | -0.5% | 2,536 |
| 2024/07/16 | 3,295 | 3,310 | 3,285 | 3,295 | +10 | +0.3% | 1,671 |
| 2024/07/12 | 3,330 | 3,330 | 3,280 | 3,285 | -85 | -2.5% | 3,837 |
| 2024/07/11 | 3,385 | 3,385 | 3,355 | 3,370 | +30 | +0.9% | 4,619 |
| 2024/07/10 | 3,310 | 3,340 | 3,305 | 3,340 | +20 | +0.6% | 3,358 |
| 2024/07/09 | 3,260 | 3,330 | 3,260 | 3,320 | +65 | +2% | 6,434 |
| 2024/07/08 | 3,265 | 3,270 | 3,250 | 3,255 | +5 | +0.2% | 4,614 |
151～
200
件表示中 / 2961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
