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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,220 | 1,232 | 1,220 | 1,232 | +9 | +0.7% | 464 |
| 2014/06/17 | 1,219 | 1,225 | 1,219 | 1,223 | +7 | +0.6% | 218 |
| 2014/06/16 | 1,210 | 1,221 | 1,206 | 1,216 | +12 | +1% | 4,045 |
| 2014/06/13 | 1,190 | 1,217 | 1,190 | 1,204 | -11 | -0.9% | 506 |
| 2014/06/12 | 1,200 | 1,215 | 1,195 | 1,215 | -5 | -0.4% | 157 |
| 2014/06/11 | 1,212 | 1,220 | 1,212 | 1,220 | +8 | +0.7% | 44 |
| 2014/06/10 | 1,220 | 1,225 | 1,207 | 1,212 | -8 | -0.7% | 349 |
| 2014/06/09 | 1,226 | 1,230 | 1,220 | 1,220 | -1 | -0.1% | 262 |
| 2014/06/06 | 1,218 | 1,223 | 1,216 | 1,221 | +5 | +0.4% | 187 |
| 2014/06/05 | 1,222 | 1,225 | 1,212 | 1,216 | -4 | -0.3% | 605 |
| 2014/06/04 | 1,215 | 1,225 | 1,215 | 1,220 | +7 | +0.6% | 327 |
| 2014/06/03 | 1,213 | 1,228 | 1,203 | 1,213 | +3 | +0.2% | 3,706 |
| 2014/06/02 | 1,199 | 1,215 | 1,197 | 1,210 | +16 | +1.3% | 419 |
| 2014/05/30 | 1,197 | 1,199 | 1,189 | 1,194 | -6 | -0.5% | 171 |
| 2014/05/29 | 1,192 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 94 |
| 2014/05/28 | 1,195 | 1,200 | 1,190 | 1,200 | +6 | +0.5% | 172 |
| 2014/05/27 | 1,189 | 1,197 | 1,189 | 1,194 | +5 | +0.4% | 202 |
| 2014/05/26 | 1,189 | 1,189 | 1,182 | 1,189 | +9 | +0.8% | 276 |
| 2014/05/23 | 1,168 | 1,185 | 1,166 | 1,180 | +18 | +1.5% | 679 |
| 2014/05/22 | 1,158 | 1,168 | 1,158 | 1,162 | +10 | +0.9% | 172 |
| 2014/05/21 | 1,144 | 1,152 | 1,139 | 1,152 | ±0 | ±0% | 77 |
| 2014/05/20 | 1,140 | 1,152 | 1,140 | 1,152 | +8 | +0.7% | 106 |
| 2014/05/19 | 1,160 | 1,160 | 1,134 | 1,144 | -10 | -0.9% | 238 |
| 2014/05/16 | 1,159 | 1,164 | 1,148 | 1,154 | -5 | -0.4% | 698 |
| 2014/05/15 | 1,173 | 1,173 | 1,157 | 1,159 | -14 | -1.2% | 45 |
| 2014/05/14 | 1,164 | 1,175 | 1,163 | 1,173 | -2 | -0.2% | 227 |
| 2014/05/13 | 1,162 | 1,177 | 1,162 | 1,175 | +13 | +1.1% | 124 |
| 2014/05/12 | 1,168 | 1,170 | 1,141 | 1,162 | +1 | +0.1% | 168 |
| 2014/05/09 | 1,154 | 1,165 | 1,154 | 1,161 | +6 | +0.5% | 38 |
| 2014/05/08 | 1,153 | 1,156 | 1,150 | 1,155 | +7 | +0.6% | 48 |
| 2014/05/07 | 1,179 | 1,179 | 1,145 | 1,148 | -30 | -2.5% | 432 |
| 2014/05/02 | 1,176 | 1,178 | 1,175 | 1,178 | +13 | +1.1% | 24 |
| 2014/05/01 | 1,180 | 1,180 | 1,163 | 1,165 | +2 | +0.2% | 435 |
| 2014/04/30 | 1,183 | 1,183 | 1,163 | 1,163 | -7 | -0.6% | 37 |
| 2014/04/28 | 1,179 | 1,185 | 1,148 | 1,170 | -16 | -1.3% | 317 |
| 2014/04/25 | 1,177 | 1,186 | 1,175 | 1,186 | +9 | +0.8% | 39 |
| 2014/04/24 | 1,187 | 1,189 | 1,176 | 1,177 | -12 | -1% | 98 |
| 2014/04/23 | 1,197 | 1,197 | 1,185 | 1,189 | -9 | -0.8% | 103 |
| 2014/04/22 | 1,182 | 1,205 | 1,178 | 1,198 | +9 | +0.8% | 117 |
| 2014/04/21 | 1,197 | 1,197 | 1,178 | 1,189 | ±0 | ±0% | 138 |
| 2014/04/18 | 1,178 | 1,189 | 1,171 | 1,189 | +11 | +0.9% | 26 |
| 2014/04/17 | 1,175 | 1,178 | 1,165 | 1,178 | +3 | +0.3% | 120 |
| 2014/04/16 | 1,167 | 1,175 | 1,160 | 1,175 | +19 | +1.6% | 613 |
| 2014/04/15 | 1,153 | 1,163 | 1,153 | 1,156 | +6 | +0.5% | 43 |
| 2014/04/14 | 1,133 | 1,150 | 1,133 | 1,150 | +8 | +0.7% | 214 |
| 2014/04/11 | 1,163 | 1,163 | 1,140 | 1,142 | -32 | -2.7% | 1,339 |
| 2014/04/10 | 1,192 | 1,192 | 1,168 | 1,174 | -3 | -0.3% | 495 |
| 2014/04/09 | 1,187 | 1,196 | 1,170 | 1,177 | -21 | -1.8% | 346 |
| 2014/04/08 | 1,189 | 1,200 | 1,186 | 1,198 | -7 | -0.6% | 184 |
| 2014/04/07 | 1,215 | 1,215 | 1,196 | 1,205 | -16 | -1.3% | 202 |
2701～
2750
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
