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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/02/12 | 1,440 | 1,455 | 1,393 | 1,455 | +40 | +2.8% | 3,848 |
| 2015/02/10 | 1,411 | 1,430 | 1,411 | 1,415 | -7 | -0.5% | 140 |
| 2015/02/09 | 1,431 | 1,431 | 1,422 | 1,422 | -8 | -0.6% | 60 |
| 2015/02/06 | 1,425 | 1,433 | 1,413 | 1,430 | +7 | +0.5% | 62 |
| 2015/02/05 | 1,430 | 1,430 | 1,416 | 1,423 | -7 | -0.5% | 63 |
| 2015/02/04 | 1,420 | 1,434 | 1,420 | 1,430 | +26 | +1.9% | 187 |
| 2015/02/03 | 1,440 | 1,440 | 1,402 | 1,404 | -10 | -0.7% | 866 |
| 2015/02/02 | 1,405 | 1,425 | 1,405 | 1,414 | -16 | -1.1% | 132 |
| 2015/01/30 | 1,440 | 1,440 | 1,430 | 1,430 | +1 | +0.1% | 65 |
| 2015/01/29 | 1,412 | 1,439 | 1,412 | 1,429 | -12 | -0.8% | 108 |
| 2015/01/28 | 1,431 | 1,449 | 1,425 | 1,441 | +10 | +0.7% | 4,642 |
| 2015/01/27 | 1,420 | 1,436 | 1,420 | 1,431 | +12 | +0.8% | 392 |
| 2015/01/26 | 1,401 | 1,420 | 1,392 | 1,419 | +14 | +1% | 502 |
| 2015/01/23 | 1,430 | 1,430 | 1,400 | 1,405 | -4 | -0.3% | 341 |
| 2015/01/22 | 1,409 | 1,420 | 1,401 | 1,409 | +17 | +1.2% | 249 |
| 2015/01/21 | 1,390 | 1,411 | 1,390 | 1,392 | -17 | -1.2% | 156 |
| 2015/01/20 | 1,395 | 1,409 | 1,395 | 1,409 | +19 | +1.4% | 314 |
| 2015/01/19 | 1,391 | 1,449 | 1,376 | 1,390 | +22 | +1.6% | 7,335 |
| 2015/01/16 | 1,380 | 1,380 | 1,358 | 1,368 | -21 | -1.5% | 1,289 |
| 2015/01/15 | 1,377 | 1,389 | 1,376 | 1,389 | +17 | +1.2% | 90 |
| 2015/01/14 | 1,379 | 1,387 | 1,371 | 1,372 | -7 | -0.5% | 435 |
| 2015/01/13 | 1,384 | 1,385 | 1,379 | 1,379 | -31 | -2.2% | 553 |
| 2015/01/09 | 1,418 | 1,418 | 1,405 | 1,410 | +10 | +0.7% | 110 |
| 2015/01/08 | 1,400 | 1,460 | 1,382 | 1,400 | +20 | +1.4% | 1,333 |
| 2015/01/07 | 1,380 | 1,385 | 1,380 | 1,380 | -5 | -0.4% | 278 |
| 2015/01/06 | 1,399 | 1,406 | 1,380 | 1,385 | -37 | -2.6% | 927 |
2551～
2600
件表示中 / 3037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
