KabuInsight

アモーヴァ・アセットマネジメント株式会社　上場インデックスファンド日経２２５（ミニ）

1578
その他/その他/Listed Index Fund Nikkei 225 (Mini)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,240.04,313.04,233.04,295.0-54.0-1.24%4,226
2026-03-124,335.04,363.04,291.04,349.0-26.0-0.59%6,470
2026-03-114,387.04,444.04,375.04,375.0+60.0+1.39%9,667
2026-03-104,332.04,360.04,269.04,315.0+91.0+2.15%8,337
2026-03-094,163.04,224.04,101.04,224.0-219.0-4.93%21,139
2026-03-064,355.04,443.04,350.04,443.0+25.0+0.57%10,832
2026-03-054,494.04,515.04,380.04,418.0+83.0+1.91%24,507
2026-03-044,376.04,443.04,280.04,335.0-161.0-3.58%21,977
2026-03-034,595.04,611.04,475.04,496.0-120.0-2.60%11,290
2026-03-024,605.04,654.04,570.04,616.0-70.0-1.49%14,762
2026-02-274,663.04,700.04,638.04,686.0-6.0-0.13%19,198
2026-02-264,736.04,736.04,671.04,692.0+22.0+0.47%24,707
2026-02-254,620.04,695.04,603.04,670.0+97.0+2.12%10,396
2026-02-244,528.04,575.04,515.04,573.0+34.0+0.75%2,217
2026-02-204,560.04,560.04,520.04,539.0-41.0-0.90%5,449
2026-02-194,589.04,598.04,575.04,580.0+17.0+0.37%15,080
2026-02-184,535.04,575.04,529.04,563.0+60.0+1.33%2,442
2026-02-174,539.04,539.04,475.04,503.0-36.0-0.79%2,128
2026-02-164,570.04,575.04,527.04,539.0+6.0+0.13%3,977
2026-02-134,537.04,572.04,517.04,533.0-74.0-1.61%32,254
2026-02-124,619.04,626.04,590.04,607.0+2.0+0.04%5,670
2026-02-104,540.04,622.04,540.04,605.0+117.0+2.61%6,842
2026-02-094,572.04,576.04,488.04,488.0+154.0+3.55%21,110
2026-02-064,260.04,334.04,224.04,334.0+32.0+0.74%11,953
2026-02-054,335.04,340.04,280.04,302.0-38.0-0.88%6,114
2026-02-044,318.04,343.04,306.04,340.0-20.0-0.46%4,781
2026-02-034,309.04,368.04,288.04,360.0+147.0+3.49%28,838
2026-02-024,282.04,325.04,200.04,213.0-29.0-0.68%6,354
2026-01-304,257.04,267.04,222.04,242.0-18.0-0.42%5,140
2026-01-294,316.04,316.04,235.04,260.0+1.0+0.02%13,254
2026-01-284,230.04,266.04,210.04,259.0+19.0+0.45%12,593
2026-01-274,224.04,251.04,197.04,240.0+16.0+0.38%4,041
2026-01-264,209.04,235.04,199.04,224.0-65.0-1.52%22,295
2026-01-234,295.04,307.04,272.04,289.0+2.0+0.05%2,947
2026-01-224,265.04,297.04,248.04,287.0+92.0+2.19%7,311
2026-01-214,164.04,214.04,149.04,195.0-39.0-0.92%8,656
2026-01-204,268.04,268.04,215.04,234.0-45.0-1.05%6,098
2026-01-194,255.04,279.04,235.04,279.0-27.0-0.63%8,236
2026-01-164,310.04,314.04,285.04,306.0-13.0-0.30%9,579
2026-01-154,310.04,321.04,284.04,319.0-24.0-0.55%17,950
2026-01-144,298.04,345.04,295.04,343.0+78.0+1.83%15,932
2026-01-134,283.04,297.04,263.04,265.0+131.0+3.17%8,305
2026-01-094,110.04,142.04,099.04,134.0+49.0+1.20%4,956
2026-01-084,135.04,135.04,071.04,085.0-65.0-1.57%3,121
2026-01-074,169.04,181.04,136.04,150.0-67.0-1.59%3,544
2026-01-064,190.04,219.04,180.04,217.0+37.0+0.89%10,924
2026-01-054,105.04,180.04,105.04,180.0+125.0+3.08%33,209
2025-12-304,048.04,058.04,031.04,055.0-2.0-0.05%6,721
2025-12-294,065.04,074.04,047.04,057.0-7.0-0.17%6,799
2025-12-264,045.04,087.04,045.04,064.0+22.0+0.54%2,277
2025-12-254,050.04,051.04,036.04,042.0+2.0+0.05%1,708
2025-12-244,047.04,063.04,034.04,040.0+5.0+0.12%5,663
2025-12-234,054.04,054.04,034.04,035.0-9.0-0.22%2,464
2025-12-224,045.04,059.04,032.04,044.0+64.0+1.61%9,718
2025-12-193,955.03,995.03,952.03,980.0+36.0+0.91%10,821
2025-12-183,920.03,944.03,904.03,944.0-38.0-0.95%11,801
2025-12-173,979.03,982.03,940.03,982.0+7.0+0.18%4,127
2025-12-164,015.04,015.03,962.03,975.0-60.0-1.49%10,011
2025-12-154,022.04,039.04,010.04,035.0-40.0-0.98%6,413
2025-12-124,071.04,101.04,050.04,075.0+44.0+1.09%2,795
2025-12-114,069.04,075.04,006.04,031.0-37.0-0.91%3,478
2025-12-104,078.04,100.04,040.04,068.00.00.00%2,251
2025-12-094,070.04,076.04,046.04,068.0+3.0+0.07%396
2025-12-084,067.04,070.04,027.04,065.0+13.0+0.32%2,376
2025-12-054,057.04,057.04,030.04,052.0-44.0-1.07%4,036
2025-12-044,011.04,096.04,011.04,096.0+86.0+2.14%7,329
2025-12-033,986.04,023.03,981.04,010.0+57.0+1.44%4,875
2025-12-023,983.03,983.03,953.03,953.0+2.0+0.05%2,390
2025-12-014,030.04,040.03,949.03,951.0-77.0-1.91%5,877
2025-11-284,037.04,037.04,013.04,028.0-5.0-0.12%1,254
2025-11-274,003.04,037.04,003.04,033.0+59.0+1.48%5,728
2025-11-263,940.03,990.03,929.03,974.0+75.0+1.92%25,075
2025-11-253,966.03,966.03,893.03,899.0+3.0+0.08%2,460
2025-11-213,894.03,936.03,884.03,896.0-94.0-2.36%5,860
2025-11-204,045.04,059.03,988.03,990.0+85.0+2.18%7,474
2025-11-193,912.03,942.03,873.03,905.0-21.0-0.53%7,327
2025-11-183,995.04,011.03,906.03,926.0-123.0-3.04%9,779
2025-11-174,021.04,049.04,001.04,049.00.00.00%3,444
2025-11-144,019.04,067.04,019.04,049.0-58.0-1.41%5,880
2025-11-134,099.04,118.04,088.04,107.0+9.0+0.22%1,135
2025-11-124,085.04,098.04,060.04,098.0+8.0+0.20%3,815
2025-11-114,131.04,132.04,060.04,090.0-2.0-0.05%6,559
2025-11-104,075.04,092.04,047.04,092.0+47.0+1.16%2,726
2025-11-074,025.04,046.03,984.04,045.0-40.0-0.98%9,939
2025-11-064,103.04,113.04,061.04,085.0+45.0+1.11%3,700
2025-11-054,058.04,064.03,938.04,040.0-110.0-2.65%22,992
2025-11-044,210.04,226.04,143.04,150.0-48.0-1.14%6,082
2025-10-314,140.04,208.04,140.04,198.0+76.0+1.84%12,325
2025-10-304,096.04,147.04,092.04,122.0-7.0-0.17%34,092
2025-10-294,062.04,131.04,062.04,129.0+106.0+2.63%15,868
2025-10-284,036.04,051.04,020.04,023.0-34.0-0.84%3,138
2025-10-274,023.04,060.04,010.04,057.0+147.0+3.76%5,822
2025-10-233,897.03,915.03,885.03,910.0-55.0-1.39%5,978
2025-10-223,958.03,970.03,903.03,965.00.00.00%9,613
2025-10-213,987.04,010.03,942.03,965.0+10.0+0.25%20,601
2025-10-203,894.03,955.03,875.03,955.0+131.0+3.43%7,567
2025-10-173,821.03,865.03,812.03,824.0-41.0-1.06%11,887
2025-10-163,867.03,878.03,849.03,865.0+37.0+0.97%1,615
2025-10-153,780.03,834.03,768.03,828.0+63.0+1.67%6,524
2025-10-143,795.03,840.03,739.03,765.0-89.0-2.31%31,641
2025-10-103,915.03,915.03,851.03,854.0-37.0-0.95%5,147
2025-10-093,860.03,900.03,851.03,891.0+51.0+1.33%2,126
2025-10-083,840.03,866.03,831.03,840.0-20.0-0.52%5,903
2025-10-073,888.03,896.03,849.03,860.0+20.0+0.52%6,354
2025-10-063,805.03,865.03,797.03,840.0+170.0+4.63%23,135
2025-10-033,610.03,673.03,610.03,670.0+61.0+1.69%24,615
2025-10-023,602.03,620.03,586.03,609.0+24.0+0.67%5,752
2025-10-013,591.03,602.03,562.03,585.0-23.0-0.64%18,447
2025-09-303,610.03,621.03,591.03,608.0+3.0+0.08%34,417
2025-09-293,630.03,630.03,604.03,605.0-9.0-0.25%4,396
2025-09-263,633.03,649.03,614.03,614.0-27.0-0.74%25,918
2025-09-253,636.03,653.03,628.03,641.0-4.0-0.11%4,091
2025-09-243,622.03,645.03,608.03,645.0+17.0+0.47%2,337
2025-09-223,600.03,649.03,600.03,628.0+37.0+1.03%3,302
2025-09-193,637.03,656.03,546.03,591.0-30.0-0.83%46,337
2025-09-183,592.03,630.03,575.03,621.0+41.0+1.15%5,909
2025-09-173,572.03,590.03,558.03,580.0+4.0+0.11%2,789
2025-09-163,576.03,593.03,560.03,576.0+16.0+0.45%15,719
2025-09-123,572.03,590.03,554.03,560.0+30.0+0.85%11,771
2025-09-113,495.03,541.03,495.03,530.0——11,971

直近120営業日分を表示