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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 26,850 | 27,120 | 26,810 | 27,065 | +235 | +0.9% | 12,040 |
| 2023/01/16 | 26,770 | 26,870 | 26,660 | 26,830 | -205 | -0.8% | 19,170 |
| 2023/01/13 | 27,225 | 27,325 | 27,030 | 27,035 | -385 | -1.4% | 19,570 |
| 2023/01/12 | 27,440 | 27,480 | 27,325 | 27,420 | +20 | +0.1% | 13,440 |
| 2023/01/11 | 27,275 | 27,420 | 27,275 | 27,400 | +285 | +1.1% | 13,080 |
| 2023/01/10 | 27,160 | 27,265 | 27,070 | 27,115 | +170 | +0.6% | 15,870 |
| 2023/01/06 | 26,675 | 26,970 | 26,670 | 26,945 | +45 | +0.2% | 10,510 |
| 2023/01/05 | 26,795 | 26,900 | 26,680 | 26,900 | +275 | +1% | 37,330 |
| 2023/01/04 | 26,800 | 26,800 | 26,585 | 26,625 | -410 | -1.5% | 52,240 |
| 2022/12/30 | 27,185 | 27,250 | 27,020 | 27,035 | -65 | -0.2% | 26,100 |
| 2022/12/29 | 27,020 | 27,100 | 26,890 | 27,100 | -200 | -0.7% | 52,290 |
| 2022/12/28 | 27,200 | 27,300 | 27,095 | 27,300 | -60 | -0.2% | 21,350 |
| 2022/12/27 | 27,480 | 27,535 | 27,360 | 27,360 | +60 | +0.2% | 16,980 |
| 2022/12/26 | 27,195 | 27,350 | 27,195 | 27,300 | +160 | +0.6% | 12,380 |
| 2022/12/23 | 27,110 | 27,195 | 27,005 | 27,140 | -275 | -1% | 30,270 |
| 2022/12/22 | 27,505 | 27,520 | 27,310 | 27,415 | +115 | +0.4% | 20,420 |
| 2022/12/21 | 27,460 | 27,520 | 27,170 | 27,300 | -200 | -0.7% | 56,100 |
| 2022/12/20 | 28,190 | 28,270 | 27,325 | 27,500 | -660 | -2.3% | 100,140 |
| 2022/12/19 | 28,215 | 28,285 | 28,085 | 28,160 | -315 | -1.1% | 56,880 |
| 2022/12/16 | 28,595 | 28,640 | 28,435 | 28,475 | -515 | -1.8% | 65,340 |
| 2022/12/15 | 28,950 | 29,115 | 28,950 | 28,990 | -145 | -0.5% | 10,190 |
| 2022/12/14 | 28,985 | 29,155 | 28,950 | 29,135 | +215 | +0.7% | 23,710 |
| 2022/12/13 | 29,010 | 29,065 | 28,860 | 28,920 | +125 | +0.4% | 12,600 |
| 2022/12/12 | 28,655 | 28,810 | 28,655 | 28,795 | -55 | -0.2% | 24,780 |
| 2022/12/09 | 28,615 | 28,905 | 28,615 | 28,850 | +320 | +1.1% | 36,260 |
| 2022/12/08 | 28,555 | 28,600 | 28,355 | 28,530 | -90 | -0.3% | 29,430 |
| 2022/12/07 | 28,605 | 28,730 | 28,600 | 28,620 | -235 | -0.8% | 22,310 |
| 2022/12/06 | 28,635 | 28,885 | 28,635 | 28,855 | +75 | +0.3% | 19,050 |
| 2022/12/05 | 28,725 | 28,805 | 28,650 | 28,780 | +50 | +0.2% | 11,470 |
| 2022/12/02 | 28,980 | 28,980 | 28,615 | 28,730 | -480 | -1.6% | 52,150 |
| 2022/12/01 | 29,410 | 29,450 | 29,205 | 29,210 | +300 | +1% | 43,020 |
| 2022/11/30 | 28,855 | 28,925 | 28,765 | 28,910 | -80 | -0.3% | 34,100 |
| 2022/11/29 | 28,950 | 29,015 | 28,865 | 28,990 | -130 | -0.4% | 32,870 |
| 2022/11/28 | 29,190 | 29,225 | 29,020 | 29,120 | -150 | -0.5% | 24,340 |
| 2022/11/25 | 29,335 | 29,370 | 29,235 | 29,270 | -75 | -0.3% | 13,810 |
| 2022/11/24 | 29,360 | 29,480 | 29,345 | 29,345 | +260 | +0.9% | 40,300 |
| 2022/11/22 | 28,990 | 29,165 | 28,990 | 29,085 | +185 | +0.6% | 39,300 |
| 2022/11/21 | 28,910 | 28,960 | 28,810 | 28,900 | +55 | +0.2% | 16,620 |
| 2022/11/18 | 28,950 | 29,015 | 28,840 | 28,845 | -45 | -0.2% | 21,500 |
| 2022/11/17 | 28,865 | 28,990 | 28,865 | 28,890 | -110 | -0.4% | 17,490 |
| 2022/11/16 | 28,950 | 29,040 | 28,695 | 29,000 | +50 | +0.2% | 24,310 |
| 2022/11/15 | 28,875 | 29,000 | 28,860 | 28,950 | +10 | ±0% | 20,960 |
| 2022/11/14 | 29,150 | 29,195 | 28,940 | 28,940 | -300 | -1% | 19,160 |
| 2022/11/11 | 29,115 | 29,300 | 29,045 | 29,240 | +845 | +3% | 96,130 |
| 2022/11/10 | 28,385 | 28,410 | 28,300 | 28,395 | -280 | -1% | 13,000 |
| 2022/11/09 | 28,885 | 28,900 | 28,640 | 28,675 | -155 | -0.5% | 12,280 |
| 2022/11/08 | 28,650 | 28,895 | 28,650 | 28,830 | +375 | +1.3% | 34,640 |
| 2022/11/07 | 28,335 | 28,520 | 28,285 | 28,455 | +335 | +1.2% | 33,360 |
| 2022/11/04 | 28,185 | 28,275 | 27,955 | 28,120 | -510 | -1.8% | 41,980 |
| 2022/11/02 | 28,525 | 28,640 | 28,525 | 28,630 | +25 | +0.1% | 12,520 |
501～
550
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
