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 |
|---|---|---|---|---|---|---|---|
| 2016/05/06 | 1,317 | 1,319 | 1,302 | 1,309 | -5 | -0.4% | 382 |
| 2016/05/02 | 1,308 | 1,315 | 1,300 | 1,314 | -46 | -3.4% | 661 |
| 2016/04/28 | 1,410 | 1,429 | 1,355 | 1,360 | -43 | -3.1% | 1,364 |
| 2016/04/27 | 1,413 | 1,415 | 1,400 | 1,403 | -9 | -0.6% | 40 |
| 2016/04/26 | 1,413 | 1,415 | 1,400 | 1,412 | -3 | -0.2% | 418 |
| 2016/04/25 | 1,422 | 1,435 | 1,415 | 1,415 | -7 | -0.5% | 392 |
| 2016/04/22 | 1,385 | 1,428 | 1,385 | 1,422 | +18 | +1.3% | 2,498 |
| 2016/04/21 | 1,391 | 1,413 | 1,390 | 1,404 | +34 | +2.5% | 1,897 |
| 2016/04/20 | 1,380 | 1,390 | 1,370 | 1,370 | -4 | -0.3% | 397 |
| 2016/04/19 | 1,365 | 1,377 | 1,364 | 1,374 | +45 | +3.4% | 835 |
| 2016/04/18 | 1,341 | 1,341 | 1,322 | 1,329 | -42 | -3.1% | 417 |
| 2016/04/15 | 1,357 | 1,376 | 1,350 | 1,371 | -1 | -0.1% | 761 |
| 2016/04/14 | 1,344 | 1,380 | 1,317 | 1,372 | +44 | +3.3% | 945 |
| 2016/04/13 | 1,308 | 1,340 | 1,308 | 1,328 | +30 | +2.3% | 344 |
| 2016/04/12 | 1,285 | 1,298 | 1,270 | 1,298 | +13 | +1% | 247 |
| 2016/04/11 | 1,293 | 1,293 | 1,251 | 1,285 | -28 | -2.1% | 437 |
| 2016/04/08 | 1,275 | 1,313 | 1,264 | 1,313 | +31 | +2.4% | 242 |
| 2016/04/07 | 1,288 | 1,308 | 1,274 | 1,282 | +3 | +0.2% | 1,497 |
| 2016/04/06 | 1,280 | 1,287 | 1,274 | 1,279 | -2 | -0.2% | 1,519 |
| 2016/04/05 | 1,309 | 1,338 | 1,281 | 1,281 | -25 | -1.9% | 887 |
| 2016/04/04 | 1,319 | 1,320 | 1,302 | 1,306 | -14 | -1.1% | 1,245 |
| 2016/04/01 | 1,368 | 1,368 | 1,313 | 1,320 | -48 | -3.5% | 1,180 |
| 2016/03/31 | 1,379 | 1,384 | 1,365 | 1,368 | -8 | -0.6% | 1,385 |
| 2016/03/30 | 1,382 | 1,389 | 1,375 | 1,376 | -8 | -0.6% | 284 |
| 2016/03/29 | 1,380 | 1,393 | 1,372 | 1,384 | +12 | +0.9% | 567 |
| 2016/03/28 | 1,381 | 1,388 | 1,365 | 1,372 | -3 | -0.2% | 1,927 |
| 2016/03/25 | 1,365 | 1,396 | 1,365 | 1,375 | -5 | -0.4% | 184 |
| 2016/03/24 | 1,379 | 1,380 | 1,365 | 1,380 | -3 | -0.2% | 268 |
| 2016/03/23 | 1,382 | 1,385 | 1,372 | 1,383 | +9 | +0.7% | 170 |
| 2016/03/22 | 1,360 | 1,386 | 1,360 | 1,374 | +22 | +1.6% | 447 |
| 2016/03/18 | 1,369 | 1,369 | 1,345 | 1,352 | -10 | -0.7% | 455 |
| 2016/03/17 | 1,377 | 1,395 | 1,360 | 1,362 | -15 | -1.1% | 667 |
| 2016/03/16 | 1,380 | 1,384 | 1,371 | 1,377 | -6 | -0.4% | 279 |
| 2016/03/15 | 1,394 | 1,403 | 1,380 | 1,383 | -14 | -1% | 416 |
| 2016/03/14 | 1,385 | 1,449 | 1,383 | 1,397 | +32 | +2.3% | 2,721 |
| 2016/03/11 | 1,339 | 1,428 | 1,339 | 1,365 | -10 | -0.7% | 1,916 |
| 2016/03/10 | 1,352 | 1,375 | 1,350 | 1,375 | +28 | +2.1% | 173 |
| 2016/03/09 | 1,353 | 1,354 | 1,335 | 1,347 | -15 | -1.1% | 447 |
| 2016/03/08 | 1,376 | 1,381 | 1,345 | 1,362 | -14 | -1% | 639 |
| 2016/03/07 | 1,382 | 1,382 | 1,369 | 1,376 | +5 | +0.4% | 443 |
| 2016/03/04 | 1,354 | 1,377 | 1,354 | 1,371 | +35 | +2.6% | 202 |
| 2016/03/03 | 1,337 | 1,375 | 1,336 | 1,336 | -15 | -1.1% | 781 |
| 2016/03/02 | 1,336 | 1,360 | 1,336 | 1,351 | +38 | +2.9% | 1,631 |
| 2016/03/01 | 1,310 | 1,313 | 1,286 | 1,313 | +10 | +0.8% | 292 |
| 2016/02/29 | 1,337 | 1,337 | 1,300 | 1,303 | -30 | -2.3% | 717 |
| 2016/02/26 | 1,318 | 1,355 | 1,314 | 1,333 | +19 | +1.4% | 569 |
| 2016/02/25 | 1,314 | 1,315 | 1,290 | 1,314 | +27 | +2.1% | 540 |
| 2016/02/24 | 1,300 | 1,325 | 1,276 | 1,287 | -32 | -2.4% | 467 |
| 2016/02/23 | 1,320 | 1,337 | 1,296 | 1,319 | +4 | +0.3% | 386 |
| 2016/02/22 | 1,302 | 1,326 | 1,285 | 1,315 | +10 | +0.8% | 426 |
2201～
2250
件表示中 / 2963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
