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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 1,343 | 1,349 | 1,337 | 1,343 | -1 | -0.1% | 125 |
| 2016/09/13 | 1,346 | 1,350 | 1,341 | 1,344 | +1 | +0.1% | 163 |
| 2016/09/12 | 1,354 | 1,354 | 1,337 | 1,343 | -19 | -1.4% | 295 |
| 2016/09/09 | 1,366 | 1,372 | 1,359 | 1,362 | -2 | -0.1% | 586 |
| 2016/09/08 | 1,365 | 1,367 | 1,355 | 1,364 | -1 | -0.1% | 30 |
| 2016/09/07 | 1,365 | 1,365 | 1,361 | 1,365 | ±0 | ±0% | 29 |
| 2016/09/06 | 1,363 | 1,374 | 1,361 | 1,365 | +6 | +0.4% | 455 |
| 2016/09/05 | 1,366 | 1,385 | 1,359 | 1,359 | ±0 | ±0% | 541 |
| 2016/09/02 | 1,365 | 1,365 | 1,359 | 1,359 | +4 | +0.3% | 120 |
| 2016/09/01 | 1,362 | 1,364 | 1,355 | 1,355 | -10 | -0.7% | 109 |
| 2016/08/31 | 1,347 | 1,365 | 1,346 | 1,365 | +20 | +1.5% | 483 |
| 2016/08/30 | 1,340 | 1,349 | 1,334 | 1,345 | -1 | -0.1% | 185 |
| 2016/08/29 | 1,331 | 1,350 | 1,301 | 1,346 | +26 | +2% | 678 |
| 2016/08/26 | 1,328 | 1,330 | 1,320 | 1,320 | -21 | -1.6% | 174 |
| 2016/08/25 | 1,339 | 1,341 | 1,334 | 1,341 | +6 | +0.4% | 7 |
| 2016/08/24 | 1,339 | 1,343 | 1,334 | 1,335 | +2 | +0.2% | 66 |
| 2016/08/23 | 1,340 | 1,340 | 1,330 | 1,333 | -1 | -0.1% | 102 |
| 2016/08/22 | 1,343 | 1,343 | 1,334 | 1,334 | -11 | -0.8% | 68 |
| 2016/08/19 | 1,340 | 1,345 | 1,331 | 1,345 | +11 | +0.8% | 70 |
| 2016/08/18 | 1,345 | 1,345 | 1,330 | 1,334 | -15 | -1.1% | 181 |
| 2016/08/17 | 1,343 | 1,351 | 1,342 | 1,349 | +7 | +0.5% | 53 |
| 2016/08/16 | 1,364 | 1,364 | 1,342 | 1,342 | -16 | -1.2% | 167 |
| 2016/08/15 | 1,354 | 1,360 | 1,354 | 1,358 | -3 | -0.2% | 35 |
| 2016/08/12 | 1,350 | 1,369 | 1,350 | 1,361 | +15 | +1.1% | 734 |
| 2016/08/10 | 1,348 | 1,353 | 1,316 | 1,346 | -4 | -0.3% | 84 |
| 2016/08/09 | 1,338 | 1,350 | 1,313 | 1,350 | +16 | +1.2% | 414 |
| 2016/08/08 | 1,326 | 1,339 | 1,325 | 1,334 | +29 | +2.2% | 289 |
| 2016/08/05 | 1,312 | 1,317 | 1,305 | 1,305 | +2 | +0.2% | 134 |
| 2016/08/04 | 1,304 | 1,308 | 1,291 | 1,303 | +1 | +0.1% | 349 |
| 2016/08/03 | 1,306 | 1,318 | 1,296 | 1,302 | -21 | -1.6% | 361 |
| 2016/08/02 | 1,328 | 1,332 | 1,323 | 1,323 | -18 | -1.3% | 63 |
| 2016/08/01 | 1,321 | 1,341 | 1,320 | 1,341 | +15 | +1.1% | 392 |
| 2016/07/29 | 1,327 | 1,341 | 1,303 | 1,326 | -4 | -0.3% | 696 |
| 2016/07/28 | 1,338 | 1,338 | 1,328 | 1,330 | -11 | -0.8% | 61 |
| 2016/07/27 | 1,331 | 1,353 | 1,331 | 1,341 | +16 | +1.2% | 257 |
| 2016/07/26 | 1,336 | 1,336 | 1,315 | 1,325 | -17 | -1.3% | 226 |
| 2016/07/25 | 1,345 | 1,350 | 1,342 | 1,342 | +4 | +0.3% | 66 |
| 2016/07/22 | 1,339 | 1,342 | 1,335 | 1,338 | -8 | -0.6% | 82 |
| 2016/07/21 | 1,356 | 1,363 | 1,345 | 1,346 | +6 | +0.4% | 666 |
| 2016/07/20 | 1,339 | 1,344 | 1,331 | 1,340 | ±0 | ±0% | 557 |
| 2016/07/19 | 1,330 | 1,344 | 1,327 | 1,340 | +15 | +1.1% | 544 |
| 2016/07/15 | 1,320 | 1,335 | 1,320 | 1,325 | +9 | +0.7% | 720 |
| 2016/07/14 | 1,305 | 1,318 | 1,305 | 1,316 | +14 | +1.1% | 380 |
| 2016/07/13 | 1,309 | 1,322 | 1,302 | 1,302 | +9 | +0.7% | 880 |
| 2016/07/12 | 1,278 | 1,310 | 1,278 | 1,293 | +26 | +2.1% | 415 |
| 2016/07/11 | 1,254 | 1,272 | 1,249 | 1,267 | +40 | +3.3% | 287 |
| 2016/07/08 | 1,232 | 1,240 | 1,220 | 1,227 | -5 | -0.4% | 414 |
| 2016/07/07 | 1,251 | 1,251 | 1,232 | 1,232 | -13 | -1% | 356 |
| 2016/07/06 | 1,231 | 1,245 | 1,227 | 1,245 | -27 | -2.1% | 436 |
| 2016/07/05 | 1,286 | 1,286 | 1,272 | 1,272 | -12 | -0.9% | 45 |
2151～
2200
件表示中 / 3004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
