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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,539 | 1,550 | 1,535 | 1,542 | -17 | -1.1% | 198 |
| 2017/08/28 | 1,549 | 1,559 | 1,547 | 1,559 | +6 | +0.4% | 28 |
| 2017/08/25 | 1,545 | 1,554 | 1,545 | 1,553 | +12 | +0.8% | 29 |
| 2017/08/24 | 1,541 | 1,542 | 1,541 | 1,541 | +7 | +0.5% | 33 |
| 2017/08/23 | 1,558 | 1,558 | 1,534 | 1,534 | -16 | -1% | 1,188 |
| 2017/08/22 | 1,541 | 1,550 | 1,541 | 1,550 | +2 | +0.1% | 145 |
| 2017/08/21 | 1,554 | 1,625 | 1,540 | 1,548 | -17 | -1.1% | 4,723 |
| 2017/08/18 | 1,551 | 1,569 | 1,547 | 1,565 | -4 | -0.3% | 815 |
| 2017/08/17 | 1,570 | 1,585 | 1,567 | 1,569 | -2 | -0.1% | 170 |
| 2017/08/16 | 1,566 | 1,594 | 1,566 | 1,571 | +8 | +0.5% | 222 |
| 2017/08/15 | 1,555 | 1,580 | 1,555 | 1,563 | +10 | +0.6% | 56 |
| 2017/08/14 | 1,557 | 1,583 | 1,552 | 1,553 | -28 | -1.8% | 503 |
| 2017/08/10 | 1,568 | 1,590 | 1,567 | 1,581 | -5 | -0.3% | 155 |
| 2017/08/09 | 1,586 | 1,595 | 1,557 | 1,586 | -4 | -0.3% | 355 |
| 2017/08/08 | 1,595 | 1,599 | 1,590 | 1,590 | -6 | -0.4% | 52 |
| 2017/08/07 | 1,594 | 1,599 | 1,594 | 1,596 | +2 | +0.1% | 44 |
| 2017/08/04 | 1,590 | 1,596 | 1,587 | 1,594 | +2 | +0.1% | 152 |
| 2017/08/03 | 1,597 | 1,597 | 1,591 | 1,592 | -3 | -0.2% | 16 |
| 2017/08/02 | 1,595 | 1,596 | 1,592 | 1,595 | +6 | +0.4% | 28 |
| 2017/08/01 | 1,586 | 1,600 | 1,584 | 1,589 | +3 | +0.2% | 74 |
| 2017/07/31 | 1,591 | 1,591 | 1,585 | 1,586 | -1 | -0.1% | 291 |
| 2017/07/28 | 1,591 | 1,604 | 1,587 | 1,587 | -10 | -0.6% | 100 |
| 2017/07/27 | 1,589 | 1,600 | 1,589 | 1,597 | +6 | +0.4% | 33 |
| 2017/07/26 | 1,593 | 1,599 | 1,591 | 1,591 | +3 | +0.2% | 26 |
| 2017/07/25 | 1,593 | 1,593 | 1,585 | 1,588 | -3 | -0.2% | 79 |
| 2017/07/24 | 1,583 | 1,591 | 1,582 | 1,591 | -2 | -0.1% | 63 |
| 2017/07/21 | 1,594 | 1,601 | 1,593 | 1,593 | -7 | -0.4% | 111 |
| 2017/07/20 | 1,593 | 1,600 | 1,589 | 1,600 | +7 | +0.4% | 27 |
| 2017/07/19 | 1,589 | 1,593 | 1,588 | 1,593 | +3 | +0.2% | 16 |
| 2017/07/18 | 1,600 | 1,600 | 1,589 | 1,590 | -14 | -0.9% | 98 |
| 2017/07/14 | 1,596 | 1,604 | 1,594 | 1,604 | +8 | +0.5% | 89 |
| 2017/07/13 | 1,600 | 1,600 | 1,596 | 1,596 | -4 | -0.3% | 519 |
| 2017/07/12 | 1,599 | 1,601 | 1,593 | 1,600 | -1 | -0.1% | 48 |
| 2017/07/11 | 1,593 | 1,604 | 1,593 | 1,601 | +8 | +0.5% | 102 |
| 2017/07/10 | 1,601 | 1,602 | 1,593 | 1,593 | +4 | +0.3% | 82 |
| 2017/07/07 | 1,585 | 1,594 | 1,581 | 1,589 | -5 | -0.3% | 99 |
| 2017/07/06 | 1,603 | 1,603 | 1,587 | 1,594 | -3 | -0.2% | 249 |
| 2017/07/05 | 1,596 | 1,599 | 1,581 | 1,597 | -30 | -1.8% | 918 |
| 2017/07/04 | 1,639 | 1,640 | 1,627 | 1,627 | -3 | -0.2% | 312 |
| 2017/07/03 | 1,627 | 1,635 | 1,627 | 1,630 | +3 | +0.2% | 63 |
| 2017/06/30 | 1,631 | 1,635 | 1,622 | 1,627 | -14 | -0.9% | 142 |
| 2017/06/29 | 1,644 | 1,647 | 1,641 | 1,641 | -3 | -0.2% | 96 |
| 2017/06/28 | 1,636 | 1,644 | 1,636 | 1,644 | +5 | +0.3% | 261 |
| 2017/06/27 | 1,638 | 1,643 | 1,638 | 1,639 | +4 | +0.2% | 154 |
| 2017/06/26 | 1,634 | 1,639 | 1,634 | 1,635 | ±0 | ±0% | 162 |
| 2017/06/23 | 1,633 | 1,635 | 1,631 | 1,635 | +2 | +0.1% | 113 |
| 2017/06/22 | 1,636 | 1,637 | 1,633 | 1,633 | ±0 | ±0% | 190 |
| 2017/06/21 | 1,637 | 1,638 | 1,633 | 1,633 | -7 | -0.4% | 68 |
| 2017/06/20 | 1,645 | 1,650 | 1,640 | 1,640 | +12 | +0.7% | 1,440 |
| 2017/06/19 | 1,615 | 1,633 | 1,615 | 1,628 | +14 | +0.9% | 212 |
1951～
2000
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
