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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,225 | 1,240 | 1,225 | 1,230 | +7 | +0.6% | 138 |
| 2014/03/10 | 1,228 | 1,230 | 1,219 | 1,223 | -6 | -0.5% | 100 |
| 2014/03/07 | 1,235 | 1,237 | 1,226 | 1,229 | -1 | -0.1% | 1,476 |
| 2014/03/06 | 1,208 | 1,230 | 1,208 | 1,230 | +21 | +1.7% | 366 |
| 2014/03/05 | 1,204 | 1,216 | 1,192 | 1,209 | +6 | +0.5% | 858 |
| 2014/03/04 | 1,187 | 1,203 | 1,187 | 1,203 | +16 | +1.3% | 453 |
| 2014/03/03 | 1,196 | 1,197 | 1,179 | 1,187 | -12 | -1% | 337 |
| 2014/02/28 | 1,218 | 1,218 | 1,198 | 1,199 | -24 | -2% | 348 |
| 2014/02/27 | 1,220 | 1,223 | 1,202 | 1,223 | -1 | -0.1% | 311 |
| 2014/02/26 | 1,220 | 1,228 | 1,215 | 1,224 | -6 | -0.5% | 825 |
| 2014/02/25 | 1,224 | 1,230 | 1,213 | 1,230 | +32 | +2.7% | 1,260 |
| 2014/02/24 | 1,219 | 1,220 | 1,195 | 1,198 | -16 | -1.3% | 460 |
| 2014/02/21 | 1,190 | 1,214 | 1,190 | 1,214 | +34 | +2.9% | 1,129 |
| 2014/02/20 | 1,202 | 1,204 | 1,177 | 1,180 | -22 | -1.8% | 264 |
| 2014/02/19 | 1,195 | 1,206 | 1,191 | 1,202 | -1 | -0.1% | 107 |
| 2014/02/18 | 1,185 | 1,203 | 1,166 | 1,203 | +14 | +1.2% | 290 |
| 2014/02/17 | 1,188 | 1,190 | 1,167 | 1,189 | +10 | +0.8% | 339 |
| 2014/02/14 | 1,184 | 1,191 | 1,163 | 1,179 | -1 | -0.1% | 243 |
| 2014/02/13 | 1,210 | 1,210 | 1,180 | 1,180 | -25 | -2.1% | 428 |
| 2014/02/12 | 1,218 | 1,229 | 1,198 | 1,205 | +11 | +0.9% | 276 |
| 2014/02/10 | 1,180 | 1,204 | 1,180 | 1,194 | +21 | +1.8% | 172 |
| 2014/02/07 | 1,184 | 1,184 | 1,166 | 1,173 | +3 | +0.3% | 101 |
| 2014/02/06 | 1,170 | 1,170 | 1,145 | 1,170 | +15 | +1.3% | 1,194 |
| 2014/02/05 | 1,162 | 1,170 | 1,141 | 1,155 | +4 | +0.3% | 304 |
| 2014/02/04 | 1,158 | 1,160 | 1,141 | 1,151 | -35 | -3% | 1,208 |
| 2014/02/03 | 1,210 | 1,210 | 1,186 | 1,186 | -34 | -2.8% | 1,539 |
| 2014/01/31 | 1,240 | 1,240 | 1,210 | 1,220 | -10 | -0.8% | 1,484 |
| 2014/01/30 | 1,250 | 1,250 | 1,212 | 1,230 | -30 | -2.4% | 1,664 |
| 2014/01/29 | 1,239 | 1,260 | 1,239 | 1,260 | +22 | +1.8% | 488 |
| 2014/01/28 | 1,240 | 1,240 | 1,222 | 1,238 | -2 | -0.2% | 1,201 |
| 2014/01/27 | 1,251 | 1,265 | 1,205 | 1,240 | -23 | -1.8% | 2,758 |
| 2014/01/24 | 1,270 | 1,300 | 1,253 | 1,263 | -18 | -1.4% | 1,048 |
| 2014/01/23 | 1,286 | 1,295 | 1,273 | 1,281 | -5 | -0.4% | 374 |
| 2014/01/22 | 1,283 | 1,291 | 1,259 | 1,286 | +3 | +0.2% | 196 |
| 2014/01/21 | 1,286 | 1,299 | 1,278 | 1,283 | +5 | +0.4% | 513 |
| 2014/01/20 | 1,287 | 1,287 | 1,271 | 1,278 | -2 | -0.2% | 748 |
| 2014/01/17 | 1,298 | 1,298 | 1,267 | 1,280 | -5 | -0.4% | 2,110 |
| 2014/01/16 | 1,299 | 1,300 | 1,273 | 1,285 | +6 | +0.5% | 241 |
| 2014/01/15 | 1,300 | 1,300 | 1,271 | 1,279 | -6 | -0.5% | 212 |
| 2014/01/14 | 1,300 | 1,300 | 1,260 | 1,285 | -15 | -1.2% | 2,292 |
| 2014/01/10 | 1,300 | 1,300 | 1,282 | 1,300 | +3 | +0.2% | 46 |
| 2014/01/09 | 1,300 | 1,302 | 1,278 | 1,297 | -7 | -0.5% | 947 |
| 2014/01/08 | 1,304 | 1,310 | 1,290 | 1,304 | +24 | +1.9% | 293 |
| 2014/01/07 | 1,305 | 1,305 | 1,280 | 1,280 | -20 | -1.5% | 1,171 |
| 2014/01/06 | 1,290 | 1,320 | 1,290 | 1,300 | -13 | -1% | 1,003 |
| 2013/12/30 | 1,320 | 1,327 | 1,311 | 1,313 | -6 | -0.5% | 549 |
| 2013/12/27 | 1,327 | 1,328 | 1,317 | 1,319 | +2 | +0.2% | 577 |
| 2013/12/26 | 1,317 | 1,319 | 1,292 | 1,317 | -2 | -0.2% | 2,563 |
| 2013/12/25 | 1,290 | 1,319 | 1,290 | 1,319 | +3 | +0.2% | 4,264 |
| 2013/12/24 | 1,299 | 1,347 | 1,285 | 1,316 | +40 | +3.1% | 7,626 |
2801～
2850
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
