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 |
|---|---|---|---|---|---|---|---|
| 2014/12/22 | 1,438 | 1,439 | 1,386 | 1,435 | +5 | +0.3% | 1,210 |
| 2014/12/19 | 1,424 | 1,430 | 1,411 | 1,430 | +20 | +1.4% | 376 |
| 2014/12/18 | 1,401 | 1,420 | 1,401 | 1,410 | +20 | +1.4% | 124 |
| 2014/12/17 | 1,380 | 1,436 | 1,366 | 1,390 | +10 | +0.7% | 1,826 |
| 2014/12/16 | 1,418 | 1,423 | 1,370 | 1,380 | -49 | -3.4% | 1,843 |
| 2014/12/15 | 1,430 | 1,450 | 1,400 | 1,429 | -4 | -0.3% | 621 |
| 2014/12/12 | 1,449 | 1,449 | 1,420 | 1,433 | +13 | +0.9% | 404 |
| 2014/12/11 | 1,420 | 1,448 | 1,410 | 1,420 | -12 | -0.8% | 1,774 |
| 2014/12/10 | 1,440 | 1,450 | 1,421 | 1,432 | -36 | -2.5% | 1,463 |
| 2014/12/09 | 1,451 | 1,470 | 1,450 | 1,468 | +17 | +1.2% | 173 |
| 2014/12/08 | 1,440 | 1,475 | 1,411 | 1,451 | -19 | -1.3% | 683 |
| 2014/12/05 | 1,454 | 1,470 | 1,454 | 1,470 | +3 | +0.2% | 165 |
| 2014/12/04 | 1,465 | 1,467 | 1,450 | 1,467 | +29 | +2% | 565 |
| 2014/12/03 | 1,431 | 1,445 | 1,430 | 1,438 | +10 | +0.7% | 1,793 |
| 2014/12/02 | 1,420 | 1,429 | 1,410 | 1,428 | +8 | +0.6% | 86 |
| 2014/12/01 | 1,406 | 1,435 | 1,406 | 1,420 | +14 | +1% | 537 |
| 2014/11/28 | 1,414 | 1,415 | 1,400 | 1,406 | ±0 | ±0% | 458 |
| 2014/11/27 | 1,411 | 1,411 | 1,394 | 1,406 | -5 | -0.4% | 203 |
| 2014/11/26 | 1,413 | 1,413 | 1,406 | 1,411 | +1 | +0.1% | 37 |
| 2014/11/25 | 1,411 | 1,413 | 1,409 | 1,410 | +1 | +0.1% | 640 |
| 2014/11/21 | 1,398 | 1,410 | 1,387 | 1,409 | +6 | +0.4% | 754 |
| 2014/11/20 | 1,406 | 1,416 | 1,390 | 1,403 | ±0 | ±0% | 249 |
| 2014/11/19 | 1,405 | 1,418 | 1,400 | 1,403 | -2 | -0.1% | 850 |
| 2014/11/18 | 1,365 | 1,406 | 1,365 | 1,405 | +20 | +1.4% | 1,371 |
| 2014/11/17 | 1,401 | 1,458 | 1,383 | 1,385 | -25 | -1.8% | 1,763 |
| 2014/11/14 | 1,410 | 1,414 | 1,371 | 1,410 | +4 | +0.3% | 2,466 |
| 2014/11/13 | 1,408 | 1,408 | 1,392 | 1,406 | +3 | +0.2% | 525 |
| 2014/11/12 | 1,390 | 1,414 | 1,390 | 1,403 | +14 | +1% | 5,043 |
| 2014/11/11 | 1,374 | 1,389 | 1,352 | 1,389 | +16 | +1.2% | 1,379 |
| 2014/11/10 | 1,363 | 1,380 | 1,360 | 1,373 | +7 | +0.5% | 371 |
| 2014/11/07 | 1,363 | 1,369 | 1,363 | 1,366 | +3 | +0.2% | 154 |
| 2014/11/06 | 1,370 | 1,377 | 1,360 | 1,363 | -11 | -0.8% | 726 |
| 2014/11/05 | 1,370 | 1,380 | 1,350 | 1,374 | +1 | +0.1% | 1,042 |
| 2014/11/04 | 1,361 | 1,391 | 1,332 | 1,373 | +72 | +5.5% | 19,132 |
| 2014/10/31 | 1,300 | 1,328 | 1,266 | 1,301 | +11 | +0.9% | 1,621 |
| 2014/10/30 | 1,268 | 1,290 | 1,261 | 1,290 | +22 | +1.7% | 104 |
| 2014/10/29 | 1,267 | 1,268 | 1,259 | 1,268 | +13 | +1% | 184 |
| 2014/10/28 | 1,270 | 1,270 | 1,251 | 1,255 | -14 | -1.1% | 191 |
| 2014/10/27 | 1,267 | 1,269 | 1,257 | 1,269 | +10 | +0.8% | 302 |
| 2014/10/24 | 1,250 | 1,270 | 1,245 | 1,259 | +12 | +1% | 556 |
| 2014/10/23 | 1,241 | 1,247 | 1,236 | 1,247 | +5 | +0.4% | 84 |
| 2014/10/22 | 1,239 | 1,242 | 1,216 | 1,242 | +27 | +2.2% | 482 |
| 2014/10/21 | 1,239 | 1,239 | 1,215 | 1,215 | -16 | -1.3% | 245 |
| 2014/10/20 | 1,230 | 1,231 | 1,227 | 1,231 | +29 | +2.4% | 520 |
| 2014/10/17 | 1,230 | 1,230 | 1,200 | 1,202 | -18 | -1.5% | 604 |
| 2014/10/16 | 1,229 | 1,229 | 1,200 | 1,220 | -13 | -1.1% | 1,174 |
| 2014/10/15 | 1,245 | 1,247 | 1,226 | 1,233 | +9 | +0.7% | 574 |
| 2014/10/14 | 1,289 | 1,299 | 1,201 | 1,224 | -85 | -6.5% | 2,494 |
| 2014/10/10 | 1,317 | 1,317 | 1,292 | 1,309 | +8 | +0.6% | 366 |
| 2014/10/09 | 1,320 | 1,320 | 1,280 | 1,301 | -18 | -1.4% | 274 |
2551～
2600
件表示中 / 2981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
