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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 1,390 | 1,399 | 1,380 | 1,390 | +21 | +1.5% | 310 |
| 2016/11/04 | 1,374 | 1,381 | 1,363 | 1,369 | -21 | -1.5% | 702 |
| 2016/11/02 | 1,400 | 1,415 | 1,390 | 1,390 | -21 | -1.5% | 113 |
| 2016/11/01 | 1,409 | 1,415 | 1,406 | 1,411 | +1 | +0.1% | 100 |
| 2016/10/31 | 1,407 | 1,415 | 1,407 | 1,410 | -3 | -0.2% | 158 |
| 2016/10/28 | 1,413 | 1,418 | 1,411 | 1,413 | +13 | +0.9% | 110 |
| 2016/10/27 | 1,410 | 1,413 | 1,400 | 1,400 | -9 | -0.6% | 35 |
| 2016/10/26 | 1,405 | 1,412 | 1,403 | 1,409 | +2 | +0.1% | 141 |
| 2016/10/25 | 1,403 | 1,413 | 1,403 | 1,407 | +12 | +0.9% | 300 |
| 2016/10/24 | 1,396 | 1,398 | 1,395 | 1,395 | +4 | +0.3% | 181 |
| 2016/10/21 | 1,401 | 1,404 | 1,391 | 1,391 | -4 | -0.3% | 232 |
| 2016/10/20 | 1,377 | 1,398 | 1,377 | 1,395 | +18 | +1.3% | 241 |
| 2016/10/19 | 1,373 | 1,380 | 1,373 | 1,377 | +4 | +0.3% | 389 |
| 2016/10/18 | 1,366 | 1,374 | 1,366 | 1,373 | +4 | +0.3% | 45 |
| 2016/10/17 | 1,365 | 1,381 | 1,365 | 1,369 | +3 | +0.2% | 63 |
| 2016/10/14 | 1,355 | 1,366 | 1,355 | 1,366 | +7 | +0.5% | 97 |
| 2016/10/13 | 1,381 | 1,381 | 1,358 | 1,359 | -21 | -1.5% | 223 |
| 2016/10/12 | 1,365 | 1,381 | 1,365 | 1,380 | +5 | +0.4% | 172 |
| 2016/10/11 | 1,369 | 1,383 | 1,369 | 1,375 | +12 | +0.9% | 1,338 |
| 2016/10/07 | 1,366 | 1,369 | 1,362 | 1,363 | -3 | -0.2% | 208 |
| 2016/10/06 | 1,369 | 1,375 | 1,366 | 1,366 | +7 | +0.5% | 213 |
| 2016/10/05 | 1,358 | 1,362 | 1,355 | 1,359 | +5 | +0.4% | 130 |
| 2016/10/04 | 1,345 | 1,358 | 1,345 | 1,354 | +12 | +0.9% | 106 |
| 2016/10/03 | 1,340 | 1,348 | 1,339 | 1,342 | +11 | +0.8% | 77 |
| 2016/09/30 | 1,340 | 1,340 | 1,331 | 1,331 | -17 | -1.3% | 173 |
| 2016/09/29 | 1,340 | 1,355 | 1,340 | 1,348 | +19 | +1.4% | 878 |
| 2016/09/28 | 1,335 | 1,335 | 1,326 | 1,329 | -8 | -0.6% | 41 |
| 2016/09/27 | 1,326 | 1,378 | 1,309 | 1,337 | +4 | +0.3% | 2,420 |
| 2016/09/26 | 1,340 | 1,341 | 1,333 | 1,333 | -14 | -1% | 48 |
| 2016/09/23 | 1,350 | 1,350 | 1,346 | 1,347 | +2 | +0.1% | 32 |
| 2016/09/21 | 1,330 | 1,355 | 1,325 | 1,345 | +14 | +1.1% | 315 |
| 2016/09/20 | 1,326 | 1,335 | 1,324 | 1,331 | ±0 | ±0% | 35 |
| 2016/09/16 | 1,331 | 1,331 | 1,321 | 1,331 | +6 | +0.5% | 131 |
| 2016/09/15 | 1,335 | 1,335 | 1,318 | 1,325 | -18 | -1.3% | 283 |
| 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 |
2151～
2200
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
