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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 40,330 | 40,510 | 40,220 | 40,300 | -110 | -0.3% | 23,396 |
| 2025/06/19 | 40,730 | 40,740 | 40,360 | 40,410 | -320 | -0.8% | 21,663 |
| 2025/06/18 | 40,200 | 40,740 | 40,200 | 40,730 | +310 | +0.8% | 37,710 |
| 2025/06/17 | 40,200 | 40,440 | 40,190 | 40,420 | +270 | +0.7% | 47,216 |
| 2025/06/16 | 39,890 | 40,190 | 39,890 | 40,150 | +540 | +1.4% | 29,955 |
| 2025/06/13 | 39,900 | 39,940 | 39,360 | 39,610 | -380 | -1% | 64,052 |
| 2025/06/12 | 40,170 | 40,250 | 39,950 | 39,990 | -260 | -0.6% | 17,009 |
| 2025/06/11 | 40,280 | 40,390 | 40,140 | 40,250 | +220 | +0.5% | 24,220 |
| 2025/06/10 | 40,120 | 40,350 | 39,990 | 40,030 | +130 | +0.3% | 50,895 |
| 2025/06/09 | 39,860 | 40,020 | 39,860 | 39,900 | +330 | +0.8% | 35,010 |
| 2025/06/06 | 39,390 | 39,580 | 39,390 | 39,570 | +220 | +0.6% | 10,709 |
| 2025/06/05 | 39,370 | 39,550 | 39,340 | 39,350 | -200 | -0.5% | 17,193 |
| 2025/06/04 | 39,530 | 39,700 | 39,530 | 39,550 | +250 | +0.6% | 15,733 |
| 2025/06/03 | 39,440 | 39,560 | 39,290 | 39,300 | -10 | ±0% | 19,612 |
| 2025/06/02 | 39,470 | 39,470 | 39,130 | 39,310 | -590 | -1.5% | 25,051 |
| 2025/05/30 | 39,620 | 39,950 | 39,590 | 39,900 | -390 | -1% | 52,030 |
| 2025/05/29 | 40,010 | 40,310 | 39,960 | 40,290 | +730 | +1.8% | 67,574 |
| 2025/05/28 | 39,960 | 40,020 | 39,550 | 39,560 | +10 | ±0% | 47,797 |
| 2025/05/27 | 39,360 | 39,600 | 39,230 | 39,550 | +220 | +0.6% | 32,971 |
| 2025/05/26 | 39,010 | 39,350 | 38,980 | 39,330 | +410 | +1.1% | 39,975 |
| 2025/05/23 | 38,940 | 39,190 | 38,910 | 38,920 | +190 | +0.5% | 11,315 |
| 2025/05/22 | 38,690 | 38,890 | 38,620 | 38,730 | -380 | -1% | 18,355 |
| 2025/05/21 | 39,420 | 39,480 | 39,110 | 39,110 | -230 | -0.6% | 9,335 |
| 2025/05/20 | 39,550 | 39,760 | 39,280 | 39,340 | +80 | +0.2% | 21,034 |
| 2025/05/19 | 39,410 | 39,470 | 39,260 | 39,260 | -280 | -0.7% | 14,373 |
| 2025/05/16 | 39,580 | 39,620 | 39,290 | 39,540 | -60 | -0.2% | 16,763 |
| 2025/05/15 | 39,590 | 39,690 | 39,460 | 39,600 | -330 | -0.8% | 23,665 |
| 2025/05/14 | 40,180 | 40,220 | 39,690 | 39,930 | -130 | -0.3% | 21,825 |
| 2025/05/13 | 40,350 | 40,380 | 40,050 | 40,060 | +600 | +1.5% | 79,766 |
| 2025/05/12 | 39,520 | 39,540 | 39,240 | 39,460 | +230 | +0.6% | 140,905 |
| 2025/05/09 | 39,240 | 39,370 | 39,070 | 39,230 | +400 | +1% | 90,748 |
| 2025/05/08 | 38,710 | 38,870 | 38,450 | 38,830 | +250 | +0.6% | 38,491 |
| 2025/05/07 | 38,740 | 38,780 | 38,510 | 38,580 | -40 | -0.1% | 18,930 |
| 2025/05/02 | 38,400 | 38,770 | 38,400 | 38,620 | +460 | +1.2% | 79,685 |
| 2025/05/01 | 37,930 | 38,300 | 37,790 | 38,160 | +390 | +1% | 65,509 |
| 2025/04/30 | 37,670 | 37,790 | 37,520 | 37,770 | +250 | +0.7% | 19,186 |
| 2025/04/28 | 37,710 | 37,810 | 37,500 | 37,520 | +50 | +0.1% | 39,969 |
| 2025/04/25 | 37,180 | 37,560 | 37,120 | 37,470 | +760 | +2.1% | 51,165 |
| 2025/04/24 | 36,960 | 36,990 | 36,650 | 36,710 | +160 | +0.4% | 18,608 |
| 2025/04/23 | 36,880 | 36,910 | 36,360 | 36,550 | +670 | +1.9% | 29,867 |
| 2025/04/22 | 35,830 | 36,000 | 35,760 | 35,880 | -70 | -0.2% | 28,790 |
| 2025/04/21 | 36,170 | 36,260 | 35,870 | 35,950 | -470 | -1.3% | 28,471 |
| 2025/04/18 | 36,130 | 36,430 | 35,900 | 36,420 | +380 | +1.1% | 30,937 |
| 2025/04/17 | 35,640 | 36,040 | 35,570 | 36,040 | +480 | +1.3% | 40,575 |
| 2025/04/16 | 35,900 | 35,930 | 35,290 | 35,560 | -390 | -1.1% | 24,714 |
| 2025/04/15 | 35,990 | 36,120 | 35,930 | 35,950 | +270 | +0.8% | 21,374 |
| 2025/04/14 | 35,620 | 35,970 | 35,530 | 35,680 | +420 | +1.2% | 55,195 |
| 2025/04/11 | 34,380 | 35,310 | 34,210 | 35,260 | -1,040 | -2.9% | 76,675 |
| 2025/04/10 | 36,420 | 36,550 | 35,760 | 36,300 | +3,000 | +9% | 129,243 |
| 2025/04/09 | 33,680 | 33,800 | 32,760 | 33,300 | -1,330 | -3.8% | 205,342 |
1～
50
件表示中 / 3725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
