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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,035 | 3,035 | 2,999 | 3,015 | +5 | +0.2% | 3,627 |
| 2024/04/22 | 2,987 | 3,010 | 2,973 | 3,010 | +32 | +1.1% | 26,525 |
| 2024/04/19 | 3,020 | 3,020 | 2,946 | 2,978 | -77 | -2.5% | 56,682 |
| 2024/04/18 | 3,030 | 3,060 | 3,015 | 3,055 | +5 | +0.2% | 71,181 |
| 2024/04/17 | 3,095 | 3,100 | 3,040 | 3,050 | -35 | -1.1% | 3,731 |
| 2024/04/16 | 3,100 | 3,105 | 3,070 | 3,085 | -60 | -1.9% | 5,502 |
| 2024/04/15 | 3,130 | 3,145 | 3,110 | 3,145 | -30 | -0.9% | 3,275 |
| 2024/04/12 | 3,190 | 3,190 | 3,165 | 3,175 | +10 | +0.3% | 2,013 |
| 2024/04/11 | 3,135 | 3,165 | 3,130 | 3,165 | -10 | -0.3% | 1,299 |
| 2024/04/10 | 3,180 | 3,185 | 3,165 | 3,175 | -15 | -0.5% | 2,227 |
| 2024/04/09 | 3,165 | 3,190 | 3,165 | 3,190 | +40 | +1.3% | 2,280 |
| 2024/04/08 | 3,160 | 3,180 | 3,145 | 3,150 | +20 | +0.6% | 3,398 |
| 2024/04/05 | 3,145 | 3,150 | 3,110 | 3,130 | -65 | -2% | 5,847 |
| 2024/04/04 | 3,210 | 3,230 | 3,190 | 3,195 | +20 | +0.6% | 14,097 |
| 2024/04/03 | 3,170 | 3,185 | 3,150 | 3,175 | -40 | -1.2% | 4,351 |
| 2024/04/02 | 3,205 | 3,225 | 3,185 | 3,215 | +20 | +0.6% | 6,895 |
| 2024/04/01 | 3,260 | 3,265 | 3,180 | 3,195 | -50 | -1.5% | 6,863 |
| 2024/03/29 | 3,230 | 3,250 | 3,230 | 3,245 | +25 | +0.8% | 4,688 |
| 2024/03/28 | 3,230 | 3,245 | 3,215 | 3,220 | -35 | -1.1% | 5,764 |
| 2024/03/27 | 3,230 | 3,265 | 3,225 | 3,255 | +30 | +0.9% | 4,404 |
| 2024/03/26 | 3,225 | 3,230 | 3,210 | 3,225 | ±0 | ±0% | 1,614 |
| 2024/03/25 | 3,245 | 3,255 | 3,225 | 3,225 | -40 | -1.2% | 5,693 |
| 2024/03/22 | 3,265 | 3,275 | 3,245 | 3,265 | +20 | +0.6% | 13,445 |
| 2024/03/21 | 3,240 | 3,255 | 3,220 | 3,245 | +60 | +1.9% | 9,498 |
| 2024/03/19 | 3,155 | 3,185 | 3,140 | 3,185 | +15 | +0.5% | 5,798 |
| 2024/03/18 | 3,100 | 3,170 | 3,100 | 3,170 | +85 | +2.8% | 2,563 |
| 2024/03/15 | 3,075 | 3,095 | 3,070 | 3,085 | -10 | -0.3% | 2,685 |
| 2024/03/14 | 3,080 | 3,095 | 3,060 | 3,095 | +10 | +0.3% | 3,398 |
| 2024/03/13 | 3,125 | 3,125 | 3,065 | 3,085 | -10 | -0.3% | 4,668 |
| 2024/03/12 | 3,075 | 3,095 | 3,050 | 3,095 | ±0 | ±0% | 5,938 |
| 2024/03/11 | 3,110 | 3,115 | 3,065 | 3,095 | -70 | -2.2% | 9,346 |
| 2024/03/08 | 3,160 | 3,185 | 3,155 | 3,165 | +5 | +0.2% | 6,007 |
| 2024/03/07 | 3,215 | 3,225 | 3,145 | 3,160 | -40 | -1.3% | 6,219 |
| 2024/03/06 | 3,180 | 3,200 | 3,175 | 3,200 | ±0 | ±0% | 3,874 |
| 2024/03/05 | 3,180 | 3,205 | 3,175 | 3,200 | +5 | +0.2% | 4,564 |
| 2024/03/04 | 3,205 | 3,215 | 3,185 | 3,195 | +10 | +0.3% | 9,191 |
| 2024/03/01 | 3,130 | 3,190 | 3,130 | 3,185 | +60 | +1.9% | 5,566 |
| 2024/02/29 | 3,110 | 3,130 | 3,100 | 3,125 | ±0 | ±0% | 5,062 |
| 2024/02/28 | 3,130 | 3,130 | 3,115 | 3,125 | -5 | -0.2% | 3,498 |
| 2024/02/27 | 3,130 | 3,140 | 3,115 | 3,130 | +10 | +0.3% | 3,576 |
| 2024/02/26 | 3,140 | 3,140 | 3,120 | 3,120 | ±0 | ±0% | 4,102 |
| 2024/02/22 | 3,095 | 3,120 | 3,080 | 3,120 | +70 | +2.3% | 29,246 |
| 2024/02/21 | 3,045 | 3,055 | 3,035 | 3,050 | -10 | -0.3% | 3,884 |
| 2024/02/20 | 3,070 | 3,085 | 3,050 | 3,060 | -5 | -0.2% | 2,102 |
| 2024/02/19 | 3,060 | 3,075 | 3,050 | 3,065 | +5 | +0.2% | 2,100 |
| 2024/02/16 | 3,080 | 3,100 | 3,055 | 3,060 | +20 | +0.7% | 11,426 |
| 2024/02/15 | 3,040 | 3,045 | 3,020 | 3,040 | +40 | +1.3% | 6,318 |
| 2024/02/14 | 3,000 | 3,015 | 2,994 | 3,000 | -20 | -0.7% | 5,820 |
| 2024/02/13 | 2,991 | 3,030 | 2,984 | 3,020 | +78 | +2.7% | 9,041 |
| 2024/02/09 | 2,948 | 2,969 | 2,940 | 2,942 | +4 | +0.1% | 8,165 |
251～
300
件表示中 / 2961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
