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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 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 |
| 2014/10/08 | 1,315 | 1,321 | 1,290 | 1,319 | +2 | +0.2% | 1,384 |
| 2014/10/07 | 1,301 | 1,330 | 1,301 | 1,317 | +10 | +0.8% | 147 |
| 2014/10/06 | 1,307 | 1,310 | 1,301 | 1,307 | -7 | -0.5% | 92 |
| 2014/10/03 | 1,320 | 1,320 | 1,306 | 1,314 | +31 | +2.4% | 637 |
| 2014/10/02 | 1,313 | 1,321 | 1,281 | 1,283 | -38 | -2.9% | 454 |
| 2014/10/01 | 1,320 | 1,322 | 1,315 | 1,321 | +6 | +0.5% | 129 |
| 2014/09/30 | 1,317 | 1,324 | 1,310 | 1,315 | -10 | -0.8% | 619 |
| 2014/09/29 | 1,315 | 1,326 | 1,315 | 1,325 | +7 | +0.5% | 285 |
| 2014/09/26 | 1,315 | 1,318 | 1,313 | 1,318 | +5 | +0.4% | 1,031 |
| 2014/09/25 | 1,308 | 1,315 | 1,306 | 1,313 | +8 | +0.6% | 501 |
| 2014/09/24 | 1,280 | 1,320 | 1,280 | 1,305 | +5 | +0.4% | 383 |
| 2014/09/22 | 1,317 | 1,319 | 1,291 | 1,300 | -19 | -1.4% | 558 |
| 2014/09/19 | 1,315 | 1,323 | 1,308 | 1,319 | -39 | -2.9% | 9,383 |
| 2014/09/18 | 1,287 | 1,358 | 1,287 | 1,358 | +68 | +5.3% | 6,965 |
| 2014/09/17 | 1,288 | 1,290 | 1,287 | 1,290 | +2 | +0.2% | 64 |
| 2014/09/16 | 1,287 | 1,288 | 1,285 | 1,288 | +1 | +0.1% | 280 |
| 2014/09/12 | 1,285 | 1,287 | 1,285 | 1,287 | +1 | +0.1% | 169 |
| 2014/09/11 | 1,280 | 1,289 | 1,280 | 1,286 | +1 | +0.1% | 236 |
| 2014/09/10 | 1,273 | 1,286 | 1,270 | 1,285 | +12 | +0.9% | 282 |
| 2014/09/09 | 1,272 | 1,279 | 1,271 | 1,273 | +1 | +0.1% | 249 |
| 2014/09/08 | 1,273 | 1,273 | 1,270 | 1,272 | -1 | -0.1% | 158 |
| 2014/09/05 | 1,266 | 1,275 | 1,265 | 1,273 | ±0 | ±0% | 674 |
| 2014/09/04 | 1,273 | 1,273 | 1,266 | 1,273 | +2 | +0.2% | 44 |
| 2014/09/03 | 1,270 | 1,274 | 1,270 | 1,271 | -3 | -0.2% | 94 |
| 2014/09/02 | 1,261 | 1,274 | 1,260 | 1,274 | +24 | +1.9% | 647 |
| 2014/09/01 | 1,260 | 1,262 | 1,242 | 1,250 | -5 | -0.4% | 35 |
| 2014/08/29 | 1,244 | 1,259 | 1,238 | 1,255 | +8 | +0.6% | 151 |
2601～
2650
件表示中 / 3004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
