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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 40,830 | 41,140 | 40,750 | 41,010 | +90 | +0.2% | 23,122 |
| 2025/01/29 | 40,900 | 41,000 | 40,680 | 40,920 | +370 | +0.9% | 32,539 |
| 2025/01/28 | 40,690 | 40,900 | 40,410 | 40,550 | -610 | -1.5% | 46,932 |
| 2025/01/27 | 41,770 | 41,840 | 41,070 | 41,160 | -380 | -0.9% | 60,956 |
| 2025/01/24 | 41,580 | 41,850 | 41,360 | 41,540 | -40 | -0.1% | 66,589 |
| 2025/01/23 | 41,360 | 41,590 | 41,230 | 41,580 | +380 | +0.9% | 39,533 |
| 2025/01/22 | 40,910 | 41,240 | 40,900 | 41,200 | +630 | +1.6% | 34,306 |
| 2025/01/21 | 40,720 | 40,780 | 40,150 | 40,570 | +160 | +0.4% | 28,638 |
| 2025/01/20 | 40,260 | 40,560 | 40,260 | 40,410 | +420 | +1.1% | 24,876 |
| 2025/01/17 | 39,950 | 40,010 | 39,560 | 39,990 | -130 | -0.3% | 40,067 |
| 2025/01/16 | 40,260 | 40,470 | 39,930 | 40,120 | +120 | +0.3% | 25,674 |
| 2025/01/15 | 40,280 | 40,330 | 39,820 | 40,000 | -10 | ±0% | 31,678 |
| 2025/01/14 | 40,540 | 40,590 | 39,820 | 40,010 | -780 | -1.9% | 67,450 |
| 2025/01/10 | 40,820 | 41,000 | 40,710 | 40,790 | -430 | -1% | 28,179 |
| 2025/01/09 | 41,450 | 41,480 | 40,930 | 41,220 | -360 | -0.9% | 43,771 |
| 2025/01/08 | 41,370 | 41,680 | 41,260 | 41,580 | -70 | -0.2% | 23,583 |
| 2025/01/07 | 41,250 | 41,880 | 41,190 | 41,650 | +780 | +1.9% | 50,049 |
| 2025/01/06 | 41,430 | 41,540 | 40,770 | 40,870 | -650 | -1.6% | 48,015 |
| 2024/12/30 | 41,830 | 41,890 | 41,420 | 41,520 | -380 | -0.9% | 36,845 |
| 2024/12/27 | 41,220 | 41,980 | 41,200 | 41,900 | +890 | +2.2% | 45,488 |
| 2024/12/26 | 40,630 | 41,090 | 40,620 | 41,010 | +420 | +1% | 18,033 |
| 2024/12/25 | 40,720 | 40,720 | 40,430 | 40,590 | +60 | +0.1% | 9,778 |
| 2024/12/24 | 40,750 | 40,770 | 40,490 | 40,530 | -150 | -0.4% | 8,103 |
| 2024/12/23 | 40,540 | 40,720 | 40,330 | 40,680 | +460 | +1.1% | 16,006 |
| 2024/12/20 | 40,460 | 40,520 | 40,190 | 40,220 | -100 | -0.2% | 24,784 |
| 2024/12/19 | 39,850 | 40,400 | 39,830 | 40,320 | -300 | -0.7% | 42,649 |
| 2024/12/18 | 40,700 | 40,870 | 40,600 | 40,620 | -260 | -0.6% | 14,123 |
| 2024/12/17 | 41,090 | 41,300 | 40,880 | 40,880 | -70 | -0.2% | 15,805 |
| 2024/12/16 | 41,050 | 41,130 | 40,880 | 40,950 | -70 | -0.2% | 15,438 |
| 2024/12/13 | 41,180 | 41,180 | 40,740 | 41,020 | -420 | -1% | 16,626 |
| 2024/12/12 | 41,390 | 41,610 | 41,330 | 41,440 | +540 | +1.3% | 89,755 |
| 2024/12/11 | 40,860 | 40,900 | 40,630 | 40,900 | +30 | +0.1% | 11,996 |
| 2024/12/10 | 40,880 | 40,970 | 40,660 | 40,870 | +210 | +0.5% | 20,885 |
| 2024/12/09 | 40,800 | 40,820 | 40,460 | 40,660 | +80 | +0.2% | 19,193 |
| 2024/12/06 | 40,850 | 40,960 | 40,420 | 40,580 | -290 | -0.7% | 23,538 |
| 2024/12/05 | 41,120 | 41,160 | 40,810 | 40,870 | +160 | +0.4% | 113,509 |
| 2024/12/04 | 40,790 | 40,920 | 40,530 | 40,710 | +60 | +0.1% | 34,662 |
| 2024/12/03 | 40,170 | 40,920 | 40,170 | 40,650 | +720 | +1.8% | 78,995 |
| 2024/12/02 | 39,630 | 40,030 | 39,410 | 39,930 | +320 | +0.8% | 22,838 |
| 2024/11/29 | 39,660 | 39,730 | 39,440 | 39,610 | -150 | -0.4% | 18,437 |
| 2024/11/28 | 39,350 | 39,950 | 39,250 | 39,760 | +220 | +0.6% | 56,132 |
| 2024/11/27 | 39,740 | 39,790 | 39,450 | 39,540 | -340 | -0.9% | 21,663 |
| 2024/11/26 | 40,020 | 40,020 | 39,470 | 39,880 | -370 | -0.9% | 27,610 |
| 2024/11/25 | 40,210 | 40,550 | 40,150 | 40,250 | +460 | +1.2% | 24,315 |
| 2024/11/22 | 39,630 | 39,890 | 39,550 | 39,790 | +300 | +0.8% | 21,802 |
| 2024/11/21 | 39,790 | 39,810 | 39,410 | 39,490 | -330 | -0.8% | 16,794 |
| 2024/11/20 | 39,900 | 39,990 | 39,640 | 39,820 | -20 | -0.1% | 17,571 |
| 2024/11/19 | 39,850 | 40,050 | 39,710 | 39,840 | +100 | +0.3% | 26,007 |
| 2024/11/18 | 39,690 | 40,040 | 39,580 | 39,740 | -390 | -1% | 68,123 |
| 2024/11/15 | 40,240 | 40,600 | 40,130 | 40,130 | +120 | +0.3% | 19,350 |
1～
50
件表示中 / 3630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
