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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,616 | 1,623 | 1,614 | 1,614 | -1 | -0.1% | 151 |
| 2017/06/15 | 1,613 | 1,618 | 1,604 | 1,615 | -1 | -0.1% | 120 |
| 2017/06/14 | 1,615 | 1,635 | 1,614 | 1,616 | +1 | +0.1% | 765 |
| 2017/06/13 | 1,618 | 1,618 | 1,614 | 1,615 | -4 | -0.2% | 218 |
| 2017/06/12 | 1,615 | 1,619 | 1,613 | 1,619 | -1 | -0.1% | 55 |
| 2017/06/09 | 1,625 | 1,640 | 1,617 | 1,620 | +4 | +0.2% | 305 |
| 2017/06/08 | 1,626 | 1,626 | 1,616 | 1,616 | -4 | -0.2% | 263 |
| 2017/06/07 | 1,618 | 1,626 | 1,615 | 1,620 | -10 | -0.6% | 112 |
| 2017/06/06 | 1,639 | 1,639 | 1,621 | 1,630 | -7 | -0.4% | 632 |
| 2017/06/05 | 1,628 | 1,640 | 1,559 | 1,637 | -2 | -0.1% | 2,140 |
| 2017/06/02 | 1,618 | 1,642 | 1,590 | 1,639 | +30 | +1.9% | 1,095 |
| 2017/06/01 | 1,595 | 1,611 | 1,590 | 1,609 | +17 | +1.1% | 281 |
| 2017/05/31 | 1,590 | 1,605 | 1,590 | 1,592 | +1 | +0.1% | 64 |
| 2017/05/30 | 1,600 | 1,601 | 1,590 | 1,591 | -5 | -0.3% | 301 |
| 2017/05/29 | 1,600 | 1,605 | 1,596 | 1,596 | -5 | -0.3% | 145 |
| 2017/05/26 | 1,612 | 1,613 | 1,601 | 1,601 | -12 | -0.7% | 1,536 |
| 2017/05/25 | 1,598 | 1,614 | 1,598 | 1,613 | +12 | +0.7% | 130 |
| 2017/05/24 | 1,603 | 1,608 | 1,598 | 1,601 | +11 | +0.7% | 637 |
| 2017/05/23 | 1,596 | 1,600 | 1,590 | 1,590 | -5 | -0.3% | 266 |
| 2017/05/22 | 1,595 | 1,600 | 1,591 | 1,595 | +7 | +0.4% | 100 |
| 2017/05/19 | 1,597 | 1,597 | 1,583 | 1,588 | +2 | +0.1% | 3,902 |
| 2017/05/18 | 1,591 | 1,598 | 1,581 | 1,586 | -20 | -1.2% | 1,107 |
| 2017/05/17 | 1,611 | 1,678 | 1,593 | 1,606 | -7 | -0.4% | 1,684 |
| 2017/05/16 | 1,622 | 1,622 | 1,611 | 1,613 | +2 | +0.1% | 120 |
| 2017/05/15 | 1,610 | 1,614 | 1,610 | 1,611 | -14 | -0.9% | 86 |
| 2017/05/12 | 1,625 | 1,641 | 1,611 | 1,625 | +7 | +0.4% | 224 |
| 2017/05/11 | 1,618 | 1,696 | 1,618 | 1,618 | +19 | +1.2% | 1,617 |
| 2017/05/10 | 1,614 | 1,618 | 1,590 | 1,599 | ±0 | ±0% | 376 |
| 2017/05/09 | 1,613 | 1,614 | 1,599 | 1,599 | -4 | -0.2% | 569 |
| 2017/05/08 | 1,599 | 1,618 | 1,580 | 1,603 | +29 | +1.8% | 916 |
| 2017/05/02 | 1,567 | 1,578 | 1,558 | 1,574 | +10 | +0.6% | 988 |
| 2017/05/01 | 1,556 | 1,568 | 1,556 | 1,564 | -1 | -0.1% | 230 |
| 2017/04/28 | 1,559 | 1,565 | 1,554 | 1,565 | +3 | +0.2% | 48 |
| 2017/04/27 | 1,557 | 1,565 | 1,557 | 1,562 | +8 | +0.5% | 148 |
| 2017/04/26 | 1,555 | 1,562 | 1,525 | 1,554 | +9 | +0.6% | 864 |
| 2017/04/25 | 1,533 | 1,546 | 1,533 | 1,545 | +23 | +1.5% | 157 |
| 2017/04/24 | 1,532 | 1,532 | 1,510 | 1,522 | +11 | +0.7% | 432 |
| 2017/04/21 | 1,514 | 1,514 | 1,492 | 1,511 | +18 | +1.2% | 292 |
| 2017/04/20 | 1,493 | 1,509 | 1,492 | 1,493 | ±0 | ±0% | 109 |
| 2017/04/19 | 1,503 | 1,507 | 1,490 | 1,493 | +1 | +0.1% | 603 |
| 2017/04/18 | 1,497 | 1,517 | 1,490 | 1,492 | +7 | +0.5% | 767 |
| 2017/04/17 | 1,487 | 1,487 | 1,480 | 1,485 | -2 | -0.1% | 125 |
| 2017/04/14 | 1,492 | 1,494 | 1,486 | 1,487 | -5 | -0.3% | 148 |
| 2017/04/13 | 1,492 | 1,504 | 1,487 | 1,492 | -9 | -0.6% | 370 |
| 2017/04/12 | 1,511 | 1,512 | 1,501 | 1,501 | -23 | -1.5% | 1,364 |
| 2017/04/11 | 1,525 | 1,531 | 1,510 | 1,524 | +3 | +0.2% | 104 |
| 2017/04/10 | 1,530 | 1,530 | 1,520 | 1,521 | +19 | +1.3% | 215 |
| 2017/04/07 | 1,516 | 1,532 | 1,501 | 1,502 | -21 | -1.4% | 694 |
| 2017/04/06 | 1,527 | 1,540 | 1,506 | 1,523 | +3 | +0.2% | 347 |
| 2017/04/05 | 1,537 | 1,540 | 1,520 | 1,520 | -1 | -0.1% | 53 |
2001～
2050
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
