上場インデックスファンド２２５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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 39,520 | 39,830 | 39,270 | 39,640 | +280 | +0.7% | 32,427 |
| 2024/04/25 | 39,630 | 39,750 | 39,320 | 39,360 | -830 | -2.1% | 40,810 |
| 2024/04/24 | 39,720 | 40,190 | 39,700 | 40,190 | +850 | +2.2% | 24,129 |
| 2024/04/23 | 39,500 | 39,560 | 39,130 | 39,340 | +130 | +0.3% | 24,879 |
| 2024/04/22 | 38,940 | 39,220 | 38,750 | 39,210 | +420 | +1.1% | 33,135 |
| 2024/04/19 | 39,390 | 39,390 | 38,410 | 38,790 | -1,010 | -2.5% | 111,180 |
| 2024/04/18 | 39,490 | 39,960 | 39,360 | 39,800 | +80 | +0.2% | 41,825 |
| 2024/04/17 | 40,380 | 40,400 | 39,700 | 39,720 | -480 | -1.2% | 37,348 |
| 2024/04/16 | 40,490 | 40,490 | 40,070 | 40,200 | -810 | -2% | 73,076 |
| 2024/04/15 | 40,810 | 41,010 | 40,580 | 41,010 | -340 | -0.8% | 54,367 |
| 2024/04/12 | 41,570 | 41,580 | 41,250 | 41,350 | +100 | +0.2% | 12,928 |
| 2024/04/11 | 40,830 | 41,280 | 40,830 | 41,250 | -120 | -0.3% | 24,273 |
| 2024/04/10 | 41,400 | 41,530 | 41,310 | 41,370 | -200 | -0.5% | 18,869 |
| 2024/04/09 | 41,300 | 41,580 | 41,270 | 41,570 | +460 | +1.1% | 15,809 |
| 2024/04/08 | 41,150 | 41,430 | 41,000 | 41,110 | +320 | +0.8% | 25,312 |
| 2024/04/05 | 40,970 | 41,020 | 40,540 | 40,790 | -860 | -2.1% | 104,575 |
| 2024/04/04 | 41,860 | 42,090 | 41,620 | 41,650 | +410 | +1% | 27,617 |
| 2024/04/03 | 41,340 | 41,450 | 41,020 | 41,240 | -430 | -1% | 35,258 |
| 2024/04/02 | 41,730 | 41,990 | 41,520 | 41,670 | +30 | +0.1% | 40,448 |
| 2024/04/01 | 42,560 | 42,590 | 41,510 | 41,640 | -670 | -1.6% | 68,340 |
| 2024/03/29 | 42,130 | 42,350 | 42,110 | 42,310 | +350 | +0.8% | 29,042 |
| 2024/03/28 | 42,220 | 42,310 | 41,880 | 41,960 | -360 | -0.9% | 17,861 |
| 2024/03/27 | 42,080 | 42,550 | 42,030 | 42,320 | +300 | +0.7% | 27,906 |
| 2024/03/26 | 41,980 | 42,100 | 41,860 | 42,020 | ±0 | ±0% | 18,084 |
| 2024/03/25 | 42,380 | 42,420 | 42,010 | 42,020 | -490 | -1.2% | 15,697 |
| 2024/03/22 | 42,590 | 42,690 | 42,300 | 42,510 | +130 | +0.3% | 26,436 |
| 2024/03/21 | 42,180 | 42,410 | 42,030 | 42,380 | +830 | +2% | 41,166 |
| 2024/03/19 | 41,140 | 41,550 | 40,940 | 41,550 | +270 | +0.7% | 34,004 |
| 2024/03/18 | 40,500 | 41,280 | 40,480 | 41,280 | +1,070 | +2.7% | 49,169 |
| 2024/03/15 | 40,040 | 40,320 | 40,020 | 40,210 | -160 | -0.4% | 14,599 |
| 2024/03/14 | 40,100 | 40,370 | 39,910 | 40,370 | +140 | +0.3% | 14,110 |
| 2024/03/13 | 40,720 | 40,720 | 39,960 | 40,230 | -120 | -0.3% | 21,651 |
| 2024/03/12 | 40,020 | 40,350 | 39,780 | 40,350 | -20 | ±0% | 37,291 |
| 2024/03/11 | 40,560 | 40,570 | 40,010 | 40,370 | -880 | -2.1% | 98,118 |
| 2024/03/08 | 41,290 | 41,560 | 41,100 | 41,250 | -20 | ±0% | 24,181 |
| 2024/03/07 | 41,980 | 42,050 | 41,070 | 41,270 | -410 | -1% | 38,050 |
| 2024/03/06 | 41,400 | 41,710 | 41,340 | 41,680 | -10 | ±0% | 14,010 |
| 2024/03/05 | 41,530 | 41,800 | 41,410 | 41,690 | +10 | ±0% | 17,955 |
| 2024/03/04 | 41,880 | 41,910 | 41,560 | 41,680 | +180 | +0.4% | 34,908 |
| 2024/03/01 | 40,880 | 41,550 | 40,840 | 41,500 | +800 | +2% | 41,579 |
| 2024/02/29 | 40,510 | 40,770 | 40,400 | 40,700 | -20 | ±0% | 33,233 |
| 2024/02/28 | 40,760 | 40,840 | 40,620 | 40,720 | -140 | -0.3% | 15,405 |
| 2024/02/27 | 40,770 | 40,940 | 40,630 | 40,860 | +160 | +0.4% | 16,205 |
| 2024/02/26 | 40,880 | 40,940 | 40,680 | 40,700 | +70 | +0.2% | 32,646 |
| 2024/02/22 | 40,290 | 40,680 | 40,130 | 40,630 | +870 | +2.2% | 44,384 |
| 2024/02/21 | 39,700 | 39,820 | 39,560 | 39,760 | -130 | -0.3% | 18,414 |
| 2024/02/20 | 40,000 | 40,240 | 39,770 | 39,890 | -30 | -0.1% | 26,113 |
| 2024/02/19 | 39,950 | 40,030 | 39,750 | 39,920 | -40 | -0.1% | 20,041 |
| 2024/02/16 | 40,180 | 40,350 | 39,850 | 39,960 | +350 | +0.9% | 32,984 |
| 2024/02/15 | 39,600 | 39,650 | 39,390 | 39,610 | +420 | +1.1% | 19,877 |
1～
50
件表示中 / 3445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
