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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,641 | 1,649 | 1,639 | 1,641 | +16 | +1% | 128 |
| 2015/04/22 | 1,630 | 1,640 | 1,625 | 1,625 | -4 | -0.2% | 529 |
| 2015/04/21 | 1,622 | 1,635 | 1,618 | 1,629 | +11 | +0.7% | 171 |
| 2015/04/20 | 1,607 | 1,618 | 1,600 | 1,618 | ±0 | ±0% | 94 |
| 2015/04/17 | 1,627 | 1,627 | 1,612 | 1,618 | -11 | -0.7% | 227 |
| 2015/04/16 | 1,630 | 1,630 | 1,612 | 1,629 | +5 | +0.3% | 231 |
| 2015/04/15 | 1,626 | 1,628 | 1,614 | 1,624 | ±0 | ±0% | 127 |
| 2015/04/14 | 1,629 | 1,629 | 1,618 | 1,624 | ±0 | ±0% | 209 |
| 2015/04/13 | 1,624 | 1,638 | 1,615 | 1,624 | -2 | -0.1% | 297 |
| 2015/04/10 | 1,627 | 1,640 | 1,619 | 1,626 | -2 | -0.1% | 309 |
| 2015/04/09 | 1,615 | 1,638 | 1,615 | 1,628 | +3 | +0.2% | 203 |
| 2015/04/08 | 1,610 | 1,625 | 1,609 | 1,625 | +16 | +1% | 213 |
| 2015/04/07 | 1,609 | 1,609 | 1,604 | 1,609 | ±0 | ±0% | 84 |
| 2015/04/06 | 1,610 | 1,610 | 1,585 | 1,609 | -1 | -0.1% | 173 |
| 2015/04/03 | 1,633 | 1,633 | 1,585 | 1,610 | -4 | -0.2% | 253 |
| 2015/04/02 | 1,660 | 1,684 | 1,580 | 1,614 | -36 | -2.2% | 855 |
| 2015/04/01 | 1,650 | 1,650 | 1,626 | 1,650 | +5 | +0.3% | 331 |
| 2015/03/31 | 1,645 | 1,645 | 1,621 | 1,645 | +19 | +1.2% | 160 |
| 2015/03/30 | 1,630 | 1,630 | 1,619 | 1,626 | -14 | -0.9% | 141 |
| 2015/03/27 | 1,605 | 1,695 | 1,596 | 1,640 | +39 | +2.4% | 388 |
| 2015/03/26 | 1,604 | 1,604 | 1,599 | 1,601 | -2 | -0.1% | 143 |
| 2015/03/25 | 1,603 | 1,605 | 1,600 | 1,603 | -2 | -0.1% | 200 |
| 2015/03/24 | 1,605 | 1,605 | 1,600 | 1,605 | +4 | +0.2% | 257 |
| 2015/03/23 | 1,600 | 1,601 | 1,595 | 1,601 | +18 | +1.1% | 292 |
| 2015/03/20 | 1,577 | 1,583 | 1,576 | 1,583 | +7 | +0.4% | 281 |
| 2015/03/19 | 1,572 | 1,585 | 1,567 | 1,576 | -2 | -0.1% | 1,331 |
| 2015/03/18 | 1,578 | 1,578 | 1,570 | 1,578 | +8 | +0.5% | 379 |
| 2015/03/17 | 1,566 | 1,573 | 1,565 | 1,570 | +17 | +1.1% | 643 |
| 2015/03/16 | 1,566 | 1,575 | 1,465 | 1,553 | ±0 | ±0% | 416 |
| 2015/03/13 | 1,549 | 1,558 | 1,548 | 1,553 | +5 | +0.3% | 274 |
| 2015/03/12 | 1,549 | 1,549 | 1,535 | 1,548 | +13 | +0.8% | 127 |
| 2015/03/11 | 1,516 | 1,535 | 1,516 | 1,535 | +10 | +0.7% | 248 |
| 2015/03/10 | 1,519 | 1,530 | 1,518 | 1,525 | +6 | +0.4% | 243 |
| 2015/03/09 | 1,533 | 1,538 | 1,511 | 1,519 | -14 | -0.9% | 204 |
| 2015/03/06 | 1,520 | 1,534 | 1,520 | 1,533 | +13 | +0.9% | 191 |
| 2015/03/05 | 1,529 | 1,529 | 1,519 | 1,520 | -2 | -0.1% | 109 |
| 2015/03/04 | 1,522 | 1,522 | 1,511 | 1,522 | ±0 | ±0% | 111 |
| 2015/03/03 | 1,522 | 1,529 | 1,520 | 1,522 | -3 | -0.2% | 156 |
| 2015/03/02 | 1,525 | 1,530 | 1,521 | 1,525 | +2 | +0.1% | 178 |
| 2015/02/27 | 1,520 | 1,530 | 1,517 | 1,523 | +10 | +0.7% | 483 |
| 2015/02/26 | 1,509 | 1,530 | 1,504 | 1,513 | +12 | +0.8% | 907 |
| 2015/02/25 | 1,502 | 1,508 | 1,499 | 1,501 | +2 | +0.1% | 487 |
| 2015/02/24 | 1,494 | 1,500 | 1,487 | 1,499 | +8 | +0.5% | 480 |
| 2015/02/23 | 1,485 | 1,497 | 1,485 | 1,491 | +6 | +0.4% | 861 |
| 2015/02/20 | 1,488 | 1,489 | 1,475 | 1,485 | +10 | +0.7% | 616 |
| 2015/02/19 | 1,465 | 1,492 | 1,465 | 1,475 | +13 | +0.9% | 2,856 |
| 2015/02/18 | 1,451 | 1,462 | 1,450 | 1,462 | +16 | +1.1% | 229 |
| 2015/02/17 | 1,445 | 1,452 | 1,444 | 1,446 | -5 | -0.3% | 204 |
| 2015/02/16 | 1,458 | 1,458 | 1,446 | 1,451 | -3 | -0.2% | 34 |
| 2015/02/13 | 1,430 | 1,460 | 1,430 | 1,454 | -1 | -0.1% | 1,788 |
2451～
2500
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
