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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 2014/04/04 | 1,221 | 1,225 | 1,219 | 1,221 | -2 | -0.2% | 62 |
| 2014/04/03 | 1,226 | 1,235 | 1,211 | 1,223 | +15 | +1.2% | 494 |
| 2014/04/02 | 1,228 | 1,228 | 1,207 | 1,208 | +6 | +0.5% | 318 |
| 2014/04/01 | 1,213 | 1,220 | 1,200 | 1,202 | -12 | -1% | 169 |
| 2014/03/31 | 1,205 | 1,219 | 1,200 | 1,214 | +9 | +0.7% | 1,125 |
| 2014/03/28 | 1,191 | 1,205 | 1,186 | 1,205 | +7 | +0.6% | 179 |
| 2014/03/27 | 1,168 | 1,198 | 1,158 | 1,198 | +24 | +2% | 289 |
| 2014/03/26 | 1,175 | 1,184 | 1,163 | 1,174 | -15 | -1.3% | 137 |
| 2014/03/25 | 1,184 | 1,191 | 1,161 | 1,189 | +7 | +0.6% | 232 |
| 2014/03/24 | 1,167 | 1,185 | 1,167 | 1,182 | +12 | +1% | 367 |
| 2014/03/20 | 1,185 | 1,185 | 1,156 | 1,170 | -20 | -1.7% | 395 |
| 2014/03/19 | 1,175 | 1,190 | 1,170 | 1,190 | +5 | +0.4% | 598 |
| 2014/03/18 | 1,191 | 1,193 | 1,174 | 1,185 | +13 | +1.1% | 87 |
| 2014/03/17 | 1,178 | 1,178 | 1,156 | 1,172 | +2 | +0.2% | 179 |
| 2014/03/14 | 1,198 | 1,199 | 1,160 | 1,170 | -34 | -2.8% | 1,169 |
| 2014/03/13 | 1,209 | 1,211 | 1,204 | 1,204 | ±0 | ±0% | 360 |
| 2014/03/12 | 1,219 | 1,223 | 1,201 | 1,204 | -26 | -2.1% | 702 |
2751～
2800
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
