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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 29,050 | 29,135 | 28,890 | 29,020 | +155 | +0.5% | 83,010 |
| 2023/03/29 | 28,515 | 28,865 | 28,510 | 28,865 | +360 | +1.3% | 34,010 |
| 2023/03/28 | 28,565 | 28,585 | 28,415 | 28,505 | +25 | +0.1% | 21,680 |
| 2023/03/27 | 28,465 | 28,530 | 28,340 | 28,480 | +125 | +0.4% | 26,100 |
| 2023/03/24 | 28,335 | 28,365 | 28,240 | 28,355 | -65 | -0.2% | 22,200 |
| 2023/03/23 | 28,230 | 28,440 | 28,155 | 28,420 | -25 | -0.1% | 19,120 |
| 2023/03/22 | 28,315 | 28,510 | 28,270 | 28,445 | +500 | +1.8% | 34,600 |
| 2023/03/20 | 28,250 | 28,350 | 27,920 | 27,945 | -350 | -1.2% | 49,240 |
| 2023/03/17 | 28,175 | 28,340 | 28,045 | 28,295 | +330 | +1.2% | 46,940 |
| 2023/03/16 | 27,630 | 28,035 | 27,590 | 27,965 | -235 | -0.8% | 41,640 |
| 2023/03/15 | 28,450 | 28,450 | 28,080 | 28,200 | +25 | +0.1% | 40,240 |
| 2023/03/14 | 28,400 | 28,400 | 28,080 | 28,175 | -665 | -2.3% | 90,110 |
| 2023/03/13 | 28,925 | 28,925 | 28,630 | 28,840 | -305 | -1% | 70,210 |
| 2023/03/10 | 29,350 | 29,440 | 29,120 | 29,145 | -515 | -1.7% | 52,170 |
| 2023/03/09 | 29,670 | 29,755 | 29,570 | 29,660 | +200 | +0.7% | 54,230 |
| 2023/03/08 | 29,260 | 29,490 | 29,255 | 29,460 | +120 | +0.4% | 27,060 |
| 2023/03/07 | 29,235 | 29,420 | 29,225 | 29,340 | +85 | +0.3% | 35,590 |
| 2023/03/06 | 29,185 | 29,305 | 29,165 | 29,255 | +320 | +1.1% | 52,410 |
| 2023/03/03 | 28,695 | 28,970 | 28,645 | 28,935 | +450 | +1.6% | 66,640 |
| 2023/03/02 | 28,520 | 28,605 | 28,400 | 28,485 | -20 | -0.1% | 23,030 |
| 2023/03/01 | 28,370 | 28,515 | 28,290 | 28,505 | +100 | +0.4% | 31,270 |
| 2023/02/28 | 28,500 | 28,575 | 28,385 | 28,405 | -5 | ±0% | 21,790 |
| 2023/02/27 | 28,320 | 28,440 | 28,280 | 28,410 | +20 | +0.1% | 39,410 |
| 2023/02/24 | 28,125 | 28,440 | 28,125 | 28,390 | +305 | +1.1% | 26,090 |
| 2023/02/22 | 28,215 | 28,260 | 28,005 | 28,085 | -345 | -1.2% | 44,220 |
| 2023/02/21 | 28,460 | 28,500 | 28,320 | 28,430 | -55 | -0.2% | 10,430 |
| 2023/02/20 | 28,460 | 28,500 | 28,400 | 28,485 | -15 | -0.1% | 8,450 |
| 2023/02/17 | 28,445 | 28,580 | 28,440 | 28,500 | -180 | -0.6% | 23,170 |
| 2023/02/16 | 28,600 | 28,705 | 28,580 | 28,680 | +205 | +0.7% | 20,820 |
| 2023/02/15 | 28,675 | 28,705 | 28,415 | 28,475 | -105 | -0.4% | 19,100 |
| 2023/02/14 | 28,675 | 28,685 | 28,530 | 28,580 | +200 | +0.7% | 30,290 |
| 2023/02/13 | 28,525 | 28,525 | 28,230 | 28,380 | -270 | -0.9% | 44,190 |
| 2023/02/10 | 28,600 | 28,790 | 28,590 | 28,650 | +70 | +0.2% | 26,930 |
| 2023/02/09 | 28,415 | 28,610 | 28,390 | 28,580 | -5 | ±0% | 20,030 |
| 2023/02/08 | 28,620 | 28,630 | 28,435 | 28,585 | -85 | -0.3% | 14,250 |
| 2023/02/07 | 28,715 | 28,790 | 28,645 | 28,670 | +5 | ±0% | 11,540 |
| 2023/02/06 | 28,760 | 28,815 | 28,640 | 28,665 | +160 | +0.6% | 26,730 |
| 2023/02/03 | 28,455 | 28,595 | 28,435 | 28,505 | +130 | +0.5% | 43,610 |
| 2023/02/02 | 28,450 | 28,465 | 28,310 | 28,375 | +40 | +0.1% | 9,300 |
| 2023/02/01 | 28,475 | 28,515 | 28,305 | 28,335 | +55 | +0.2% | 11,330 |
| 2023/01/31 | 28,430 | 28,470 | 28,275 | 28,280 | -120 | -0.4% | 17,300 |
| 2023/01/30 | 28,355 | 28,465 | 28,305 | 28,400 | +25 | +0.1% | 16,990 |
| 2023/01/27 | 28,400 | 28,435 | 28,300 | 28,375 | +45 | +0.2% | 23,920 |
| 2023/01/26 | 28,400 | 28,480 | 28,255 | 28,330 | -20 | -0.1% | 36,110 |
| 2023/01/25 | 28,160 | 28,450 | 28,150 | 28,350 | +60 | +0.2% | 38,420 |
| 2023/01/24 | 28,150 | 28,350 | 28,150 | 28,290 | +415 | +1.5% | 74,680 |
| 2023/01/23 | 27,860 | 27,885 | 27,745 | 27,875 | +375 | +1.4% | 30,570 |
| 2023/01/20 | 27,270 | 27,500 | 27,245 | 27,500 | +155 | +0.6% | 16,930 |
| 2023/01/19 | 27,485 | 27,530 | 27,305 | 27,345 | -400 | -1.4% | 50,630 |
| 2023/01/18 | 27,185 | 27,780 | 27,165 | 27,745 | +680 | +2.5% | 49,170 |
451～
500
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
