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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 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 |
| 2016/02/19 | 1,327 | 1,342 | 1,282 | 1,305 | -40 | -3% | 756 |
| 2016/02/18 | 1,311 | 1,374 | 1,306 | 1,345 | +67 | +5.2% | 2,164 |
| 2016/02/17 | 1,287 | 1,314 | 1,266 | 1,278 | -39 | -3% | 681 |
| 2016/02/16 | 1,300 | 1,349 | 1,283 | 1,317 | +4 | +0.3% | 480 |
| 2016/02/15 | 1,269 | 1,313 | 1,255 | 1,313 | +108 | +9% | 1,300 |
| 2016/02/12 | 1,265 | 1,265 | 1,205 | 1,205 | -78 | -6.1% | 2,075 |
| 2016/02/10 | 1,328 | 1,328 | 1,255 | 1,283 | -43 | -3.2% | 2,408 |
| 2016/02/09 | 1,358 | 1,370 | 1,300 | 1,326 | -47 | -3.4% | 2,223 |
| 2016/02/08 | 1,352 | 1,384 | 1,337 | 1,373 | -17 | -1.2% | 507 |
| 2016/02/05 | 1,370 | 1,390 | 1,343 | 1,390 | +20 | +1.5% | 1,236 |
| 2016/02/04 | 1,390 | 1,390 | 1,370 | 1,370 | -19 | -1.4% | 336 |
| 2016/02/03 | 1,418 | 1,418 | 1,383 | 1,389 | -39 | -2.7% | 437 |
| 2016/02/02 | 1,429 | 1,442 | 1,425 | 1,428 | -7 | -0.5% | 816 |
| 2016/02/01 | 1,432 | 1,457 | 1,427 | 1,435 | +33 | +2.4% | 760 |
| 2016/01/29 | 1,390 | 1,460 | 1,351 | 1,402 | +3 | +0.2% | 2,117 |
| 2016/01/28 | 1,382 | 1,399 | 1,365 | 1,399 | +9 | +0.6% | 494 |
| 2016/01/27 | 1,376 | 1,402 | 1,373 | 1,390 | +50 | +3.7% | 1,986 |
| 2016/01/26 | 1,380 | 1,380 | 1,340 | 1,340 | -59 | -4.2% | 973 |
| 2016/01/25 | 1,398 | 1,399 | 1,368 | 1,399 | +11 | +0.8% | 1,093 |
| 2016/01/22 | 1,347 | 1,388 | 1,333 | 1,388 | +88 | +6.8% | 2,869 |
| 2016/01/21 | 1,353 | 1,353 | 1,298 | 1,300 | -32 | -2.4% | 1,188 |
| 2016/01/20 | 1,392 | 1,392 | 1,330 | 1,332 | -60 | -4.3% | 1,386 |
| 2016/01/19 | 1,379 | 1,392 | 1,363 | 1,392 | +15 | +1.1% | 1,845 |
| 2016/01/18 | 1,376 | 1,377 | 1,350 | 1,377 | -21 | -1.5% | 1,088 |
| 2016/01/15 | 1,426 | 1,426 | 1,381 | 1,398 | +2 | +0.1% | 775 |
2301～
2350
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
