上場インデックスファンド日経２２５（ミニ）

1578 / 東証(その他) / ETF・REIT等

3,391 -19 (-0.56%)

株価：2025/08/22 15:30 15分ディレイ

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
2013/10/09	1,154	1,169	1,115	1,139	+15	+1.3%	222
2013/10/08	1,127	1,153	1,111	1,124	-2	-0.2%	127
2013/10/07	1,122	1,135	1,122	1,126	-24	-2.1%	128
2013/10/04	1,159	1,163	1,132	1,150	-7	-0.6%	484
2013/10/03	1,158	1,169	1,153	1,157	-1	-0.1%	524
2013/10/02	1,200	1,200	1,155	1,158	-46	-3.8%	215
2013/10/01	1,182	1,204	1,170	1,204	+42	+3.6%	247
2013/09/30	1,189	1,189	1,162	1,162	-20	-1.7%	69
2013/09/27	1,200	1,200	1,181	1,182	-20	-1.7%	23
2013/09/26	1,196	1,210	1,171	1,202	+9	+0.8%	546
2013/09/25	1,170	1,197	1,170	1,193	+3	+0.3%	156
2013/09/24	1,197	1,197	1,164	1,190	+4	+0.3%	184
2013/09/20	1,182	1,196	1,182	1,186	-3	-0.3%	71
2013/09/19	1,166	1,191	1,166	1,189	+24	+2.1%	1,690
2013/09/18	1,165	1,182	1,160	1,165	+13	+1.1%	1,516
2013/09/17	1,159	1,165	1,152	1,152	+3	+0.3%	284
2013/09/13	1,169	1,169	1,149	1,149	-7	-0.6%	103
2013/09/12	1,173	1,173	1,150	1,156	-10	-0.9%	167
2013/09/11	1,160	1,178	1,152	1,166	+10	+0.9%	292
2013/09/10	1,194	1,194	1,155	1,156	-13	-1.1%	1,217
2013/09/09	1,199	1,200	1,145	1,169	+42	+3.7%	7,583
2013/09/06	1,135	1,135	1,113	1,127	-10	-0.9%	224
2013/09/05	1,140	1,140	1,123	1,137	-3	-0.3%	244
2013/09/04	1,120	1,140	1,119	1,140	+15	+1.3%	315
2013/09/03	1,105	1,125	1,105	1,125	+20	+1.8%	436
2013/09/02	1,086	1,105	1,081	1,105	+20	+1.8%	151
2013/08/30	1,099	1,100	1,085	1,085	-13	-1.2%	101
2013/08/29	1,091	1,098	1,085	1,098	-1	-0.1%	78
2013/08/28	1,085	1,112	1,070	1,099	-1	-0.1%	421
2013/08/27	1,076	1,110	1,076	1,100	-6	-0.5%	189
2013/08/26	1,113	1,114	1,103	1,106	-8	-0.7%	44
2013/08/23	1,091	1,114	1,091	1,114	+26	+2.4%	144
2013/08/22	1,103	1,103	1,076	1,088	+3	+0.3%	81
2013/08/21	1,108	1,108	1,077	1,085	-5	-0.5%	235
2013/08/20	1,115	1,115	1,080	1,090	-20	-1.8%	246
2013/08/19	1,105	1,110	1,104	1,110	+6	+0.5%	33
2013/08/16	1,090	1,119	1,090	1,104	-10	-0.9%	270
2013/08/15	1,132	1,134	1,110	1,114	-20	-1.8%	273
2013/08/14	1,122	1,134	1,111	1,134	+12	+1.1%	35
2013/08/13	1,108	1,132	1,086	1,122	+10	+0.9%	39
2013/08/12	1,101	1,112	1,088	1,112	+8	+0.7%	814
2013/08/09	1,128	1,158	1,091	1,104	+4	+0.4%	1,277
2013/08/08	1,078	1,131	1,078	1,100	+1	+0.1%	1,625
2013/08/07	1,055	1,122	1,055	1,099	-32	-2.8%	2,665
2013/08/06	1,124	1,144	1,110	1,131	+7	+0.6%	299
2013/08/05	1,150	1,156	1,124	1,124	-27	-2.3%	1,325
2013/08/02	1,095	1,155	1,095	1,151	+74	+6.9%	299
2013/08/01	1,071	1,123	1,071	1,077	-3	-0.3%	640
2013/07/31	1,073	1,099	1,071	1,080	-20	-1.8%	241
2013/07/30	1,133	1,133	1,076	1,100	+24	+2.2%	924