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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 1,540 | 1,540 | 1,524 | 1,538 | +14 | +0.9% | 702 |
| 2017/01/20 | 1,540 | 1,554 | 1,524 | 1,524 | -16 | -1% | 9 |
| 2017/01/19 | 1,523 | 1,550 | 1,523 | 1,540 | +18 | +1.2% | 41 |
| 2017/01/18 | 1,511 | 1,525 | 1,500 | 1,522 | -1 | -0.1% | 152 |
| 2017/01/17 | 1,538 | 1,538 | 1,523 | 1,523 | -15 | -1% | 83 |
| 2017/01/16 | 1,553 | 1,553 | 1,537 | 1,538 | -15 | -1% | 63 |
| 2017/01/13 | 1,536 | 1,556 | 1,534 | 1,553 | +17 | +1.1% | 952 |
| 2017/01/12 | 1,555 | 1,563 | 1,530 | 1,536 | -19 | -1.2% | 332 |
| 2017/01/11 | 1,563 | 1,571 | 1,549 | 1,555 | -8 | -0.5% | 869 |
| 2017/01/10 | 1,574 | 1,574 | 1,546 | 1,563 | -12 | -0.8% | 405 |
| 2017/01/06 | 1,561 | 1,578 | 1,561 | 1,575 | -1 | -0.1% | 407 |
| 2017/01/05 | 1,580 | 1,582 | 1,570 | 1,576 | +10 | +0.6% | 380 |
| 2017/01/04 | 1,549 | 1,582 | 1,549 | 1,566 | +20 | +1.3% | 1,538 |
| 2016/12/30 | 1,550 | 1,566 | 1,542 | 1,546 | -13 | -0.8% | 950 |
| 2016/12/29 | 1,571 | 1,571 | 1,553 | 1,559 | -12 | -0.8% | 401 |
| 2016/12/28 | 1,587 | 1,587 | 1,570 | 1,571 | -4 | -0.3% | 229 |
| 2016/12/27 | 1,580 | 1,588 | 1,573 | 1,575 | -4 | -0.3% | 716 |
| 2016/12/26 | 1,580 | 1,580 | 1,576 | 1,579 | +4 | +0.3% | 300 |
| 2016/12/22 | 1,578 | 1,602 | 1,571 | 1,575 | +3 | +0.2% | 1,463 |
| 2016/12/21 | 1,582 | 1,590 | 1,572 | 1,572 | -4 | -0.3% | 660 |
| 2016/12/20 | 1,573 | 1,576 | 1,568 | 1,576 | +3 | +0.2% | 536 |
| 2016/12/19 | 1,572 | 1,575 | 1,568 | 1,573 | +4 | +0.3% | 290 |
| 2016/12/16 | 1,571 | 1,573 | 1,497 | 1,569 | +12 | +0.8% | 1,166 |
| 2016/12/15 | 1,563 | 1,572 | 1,557 | 1,557 | ±0 | ±0% | 402 |
| 2016/12/14 | 1,559 | 1,567 | 1,557 | 1,557 | -2 | -0.1% | 762 |
| 2016/12/13 | 1,553 | 1,559 | 1,544 | 1,559 | +5 | +0.3% | 789 |
| 2016/12/12 | 1,560 | 1,565 | 1,545 | 1,554 | +14 | +0.9% | 748 |
| 2016/12/09 | 1,523 | 1,544 | 1,515 | 1,540 | +21 | +1.4% | 2,441 |
| 2016/12/08 | 1,509 | 1,564 | 1,509 | 1,519 | +24 | +1.6% | 977 |
| 2016/12/07 | 1,491 | 1,501 | 1,491 | 1,495 | +8 | +0.5% | 59 |
| 2016/12/06 | 1,493 | 1,547 | 1,485 | 1,487 | +4 | +0.3% | 2,021 |
| 2016/12/05 | 1,500 | 1,500 | 1,475 | 1,483 | -21 | -1.4% | 492 |
| 2016/12/02 | 1,502 | 1,506 | 1,481 | 1,504 | -3 | -0.2% | 1,629 |
| 2016/12/01 | 1,505 | 1,519 | 1,500 | 1,507 | +20 | +1.3% | 1,944 |
| 2016/11/30 | 1,492 | 1,493 | 1,485 | 1,487 | -3 | -0.2% | 1,032 |
| 2016/11/29 | 1,480 | 1,491 | 1,476 | 1,490 | +5 | +0.3% | 158 |
| 2016/11/28 | 1,476 | 1,485 | 1,476 | 1,485 | +4 | +0.3% | 1,393 |
| 2016/11/25 | 1,482 | 1,497 | 1,480 | 1,481 | +4 | +0.3% | 667 |
| 2016/11/24 | 1,483 | 1,490 | 1,477 | 1,477 | +2 | +0.1% | 574 |
| 2016/11/22 | 1,459 | 1,481 | 1,453 | 1,475 | +15 | +1% | 248 |
| 2016/11/21 | 1,480 | 1,485 | 1,445 | 1,460 | +5 | +0.3% | 1,621 |
| 2016/11/18 | 1,472 | 1,481 | 1,452 | 1,455 | +7 | +0.5% | 2,260 |
| 2016/11/17 | 1,441 | 1,449 | 1,437 | 1,448 | +7 | +0.5% | 77 |
| 2016/11/16 | 1,440 | 1,450 | 1,437 | 1,441 | +20 | +1.4% | 1,700 |
| 2016/11/15 | 1,435 | 1,441 | 1,421 | 1,421 | -4 | -0.3% | 186 |
| 2016/11/14 | 1,416 | 1,444 | 1,413 | 1,425 | +18 | +1.3% | 1,275 |
| 2016/11/11 | 1,420 | 1,432 | 1,407 | 1,407 | ±0 | ±0% | 1,460 |
| 2016/11/10 | 1,402 | 1,414 | 1,357 | 1,407 | +80 | +6% | 3,334 |
| 2016/11/09 | 1,410 | 1,410 | 1,305 | 1,327 | -64 | -4.6% | 3,106 |
| 2016/11/08 | 1,402 | 1,402 | 1,390 | 1,391 | +1 | +0.1% | 97 |
2101～
2150
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
