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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/08/28 | 1,247 | 1,254 | 1,245 | 1,247 | ±0 | ±0% | 91 |
| 2014/08/27 | 1,263 | 1,263 | 1,247 | 1,247 | -12 | -1% | 270 |
| 2014/08/26 | 1,260 | 1,260 | 1,250 | 1,259 | -3 | -0.2% | 241 |
| 2014/08/25 | 1,247 | 1,262 | 1,247 | 1,262 | +7 | +0.6% | 140 |
| 2014/08/22 | 1,254 | 1,265 | 1,254 | 1,255 | -4 | -0.3% | 113 |
| 2014/08/21 | 1,245 | 1,260 | 1,240 | 1,259 | +10 | +0.8% | 328 |
| 2014/08/20 | 1,248 | 1,250 | 1,240 | 1,249 | +3 | +0.2% | 333 |
| 2014/08/19 | 1,248 | 1,248 | 1,234 | 1,246 | +16 | +1.3% | 266 |
| 2014/08/18 | 1,234 | 1,239 | 1,216 | 1,230 | -4 | -0.3% | 128 |
| 2014/08/15 | 1,235 | 1,239 | 1,230 | 1,234 | -1 | -0.1% | 25 |
| 2014/08/14 | 1,245 | 1,245 | 1,229 | 1,235 | -9 | -0.7% | 212 |
| 2014/08/13 | 1,244 | 1,244 | 1,243 | 1,244 | ±0 | ±0% | 30 |
| 2014/08/12 | 1,247 | 1,247 | 1,225 | 1,244 | +4 | +0.3% | 267 |
| 2014/08/11 | 1,248 | 1,250 | 1,220 | 1,240 | +34 | +2.8% | 381 |
| 2014/08/08 | 1,230 | 1,230 | 1,200 | 1,206 | -39 | -3.1% | 1,667 |
| 2014/08/07 | 1,237 | 1,245 | 1,234 | 1,245 | +14 | +1.1% | 102 |
| 2014/08/06 | 1,239 | 1,239 | 1,226 | 1,231 | -9 | -0.7% | 128 |
2651～
2700
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
