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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,596 | 1,606 | 1,583 | 1,589 | -34 | -2.1% | 570 |
| 2015/12/03 | 1,621 | 1,623 | 1,611 | 1,623 | ±0 | ±0% | 303 |
| 2015/12/02 | 1,625 | 1,625 | 1,614 | 1,623 | -1 | -0.1% | 72 |
| 2015/12/01 | 1,615 | 1,624 | 1,612 | 1,624 | +16 | +1% | 187 |
| 2015/11/30 | 1,617 | 1,617 | 1,603 | 1,608 | -5 | -0.3% | 198 |
| 2015/11/27 | 1,620 | 1,623 | 1,608 | 1,613 | -9 | -0.6% | 444 |
| 2015/11/26 | 1,615 | 1,625 | 1,612 | 1,622 | +8 | +0.5% | 1,092 |
| 2015/11/25 | 1,619 | 1,619 | 1,606 | 1,614 | -5 | -0.3% | 282 |
| 2015/11/24 | 1,620 | 1,620 | 1,615 | 1,619 | +4 | +0.2% | 155 |
| 2015/11/20 | 1,603 | 1,615 | 1,599 | 1,615 | +5 | +0.3% | 194 |
| 2015/11/19 | 1,611 | 1,620 | 1,604 | 1,610 | +7 | +0.4% | 380 |
| 2015/11/18 | 1,602 | 1,612 | 1,595 | 1,603 | +1 | +0.1% | 865 |
| 2015/11/17 | 1,597 | 1,602 | 1,593 | 1,602 | +18 | +1.1% | 517 |
| 2015/11/16 | 1,591 | 1,591 | 1,570 | 1,584 | -9 | -0.6% | 283 |
| 2015/11/13 | 1,592 | 1,595 | 1,577 | 1,593 | -7 | -0.4% | 456 |
| 2015/11/12 | 1,587 | 1,600 | 1,587 | 1,600 | ±0 | ±0% | 673 |
| 2015/11/11 | 1,596 | 1,600 | 1,594 | 1,600 | +4 | +0.3% | 119 |
| 2015/11/10 | 1,596 | 1,596 | 1,581 | 1,596 | -2 | -0.1% | 464 |
| 2015/11/09 | 1,567 | 1,599 | 1,567 | 1,598 | +35 | +2.2% | 1,595 |
| 2015/11/06 | 1,552 | 1,565 | 1,552 | 1,563 | +11 | +0.7% | 149 |
| 2015/11/05 | 1,549 | 1,553 | 1,545 | 1,552 | +18 | +1.2% | 297 |
| 2015/11/04 | 1,539 | 1,553 | 1,534 | 1,534 | +18 | +1.2% | 347 |
| 2015/11/02 | 1,547 | 1,547 | 1,516 | 1,516 | -31 | -2% | 430 |
| 2015/10/30 | 1,536 | 1,559 | 1,525 | 1,547 | +13 | +0.8% | 678 |
| 2015/10/29 | 1,545 | 1,547 | 1,529 | 1,534 | -3 | -0.2% | 359 |
| 2015/10/28 | 1,521 | 1,537 | 1,521 | 1,537 | +16 | +1.1% | 228 |
| 2015/10/27 | 1,536 | 1,538 | 1,520 | 1,521 | -13 | -0.8% | 464 |
| 2015/10/26 | 1,540 | 1,549 | 1,534 | 1,534 | +2 | +0.1% | 773 |
| 2015/10/23 | 1,528 | 1,550 | 1,522 | 1,532 | +34 | +2.3% | 2,076 |
| 2015/10/22 | 1,510 | 1,510 | 1,493 | 1,498 | -16 | -1.1% | 520 |
| 2015/10/21 | 1,474 | 1,514 | 1,474 | 1,514 | +24 | +1.6% | 878 |
| 2015/10/20 | 1,489 | 1,490 | 1,469 | 1,490 | +20 | +1.4% | 322 |
| 2015/10/19 | 1,498 | 1,498 | 1,470 | 1,470 | -26 | -1.7% | 128 |
| 2015/10/16 | 1,487 | 1,496 | 1,479 | 1,496 | +8 | +0.5% | 382 |
| 2015/10/15 | 1,453 | 1,488 | 1,449 | 1,488 | +34 | +2.3% | 313 |
| 2015/10/14 | 1,465 | 1,466 | 1,449 | 1,454 | -35 | -2.4% | 456 |
| 2015/10/13 | 1,499 | 1,499 | 1,477 | 1,489 | -10 | -0.7% | 235 |
| 2015/10/09 | 1,477 | 1,499 | 1,477 | 1,499 | +22 | +1.5% | 928 |
| 2015/10/08 | 1,497 | 1,497 | 1,474 | 1,477 | -15 | -1% | 212 |
| 2015/10/07 | 1,470 | 1,492 | 1,465 | 1,492 | +24 | +1.6% | 480 |
| 2015/10/06 | 1,481 | 1,489 | 1,468 | 1,468 | +8 | +0.5% | 395 |
| 2015/10/05 | 1,470 | 1,470 | 1,448 | 1,460 | +20 | +1.4% | 154 |
| 2015/10/02 | 1,439 | 1,448 | 1,426 | 1,440 | -2 | -0.1% | 449 |
| 2015/10/01 | 1,430 | 1,449 | 1,411 | 1,442 | +32 | +2.3% | 1,984 |
| 2015/09/30 | 1,445 | 1,445 | 1,403 | 1,410 | +36 | +2.6% | 1,657 |
| 2015/09/29 | 1,440 | 1,440 | 1,374 | 1,374 | -58 | -4.1% | 913 |
| 2015/09/28 | 1,445 | 1,447 | 1,422 | 1,432 | -16 | -1.1% | 1,451 |
| 2015/09/25 | 1,445 | 1,448 | 1,415 | 1,448 | +21 | +1.5% | 1,326 |
| 2015/09/24 | 1,465 | 1,492 | 1,427 | 1,427 | -34 | -2.3% | 1,291 |
| 2015/09/18 | 1,487 | 1,487 | 1,461 | 1,461 | -37 | -2.5% | 582 |
2301～
2350
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
