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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 1,357 | 1,357 | 1,341 | 1,354 | -1 | -0.1% | 872 |
| 2016/06/09 | 1,365 | 1,365 | 1,354 | 1,355 | -7 | -0.5% | 25 |
| 2016/06/08 | 1,347 | 1,362 | 1,347 | 1,362 | +6 | +0.4% | 145 |
| 2016/06/07 | 1,355 | 1,356 | 1,348 | 1,356 | +11 | +0.8% | 125 |
| 2016/06/06 | 1,344 | 1,348 | 1,338 | 1,345 | -9 | -0.7% | 99 |
| 2016/06/03 | 1,353 | 1,355 | 1,346 | 1,354 | +3 | +0.2% | 43 |
| 2016/06/02 | 1,380 | 1,380 | 1,346 | 1,351 | -28 | -2% | 743 |
| 2016/06/01 | 1,399 | 1,399 | 1,378 | 1,379 | -17 | -1.2% | 229 |
| 2016/05/31 | 1,389 | 1,399 | 1,375 | 1,396 | +16 | +1.2% | 1,167 |
| 2016/05/30 | 1,376 | 1,382 | 1,370 | 1,380 | +12 | +0.9% | 318 |
| 2016/05/27 | 1,365 | 1,370 | 1,364 | 1,368 | +9 | +0.7% | 886 |
| 2016/05/26 | 1,370 | 1,375 | 1,358 | 1,359 | +1 | +0.1% | 149 |
| 2016/05/25 | 1,350 | 1,362 | 1,350 | 1,358 | +16 | +1.2% | 170 |
| 2016/05/24 | 1,345 | 1,351 | 1,342 | 1,342 | -7 | -0.5% | 87 |
| 2016/05/23 | 1,359 | 1,365 | 1,343 | 1,349 | -6 | -0.4% | 43 |
| 2016/05/20 | 1,355 | 1,356 | 1,348 | 1,355 | +6 | +0.4% | 72 |
| 2016/05/19 | 1,348 | 1,365 | 1,348 | 1,349 | +1 | +0.1% | 105 |
| 2016/05/18 | 1,336 | 1,362 | 1,336 | 1,348 | +4 | +0.3% | 194 |
| 2016/05/17 | 1,340 | 1,354 | 1,340 | 1,344 | +4 | +0.3% | 136 |
| 2016/05/16 | 1,340 | 1,351 | 1,340 | 1,340 | -2 | -0.1% | 177 |
| 2016/05/13 | 1,350 | 1,361 | 1,336 | 1,342 | -5 | -0.4% | 284 |
| 2016/05/12 | 1,330 | 1,355 | 1,330 | 1,347 | -2 | -0.1% | 456 |
| 2016/05/11 | 1,366 | 1,366 | 1,345 | 1,349 | +7 | +0.5% | 393 |
| 2016/05/10 | 1,315 | 1,345 | 1,315 | 1,342 | +27 | +2.1% | 242 |
| 2016/05/09 | 1,324 | 1,324 | 1,312 | 1,315 | +6 | +0.5% | 106 |
| 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 |
2251～
2300
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
