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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 29,690 | 29,740 | 29,580 | 29,680 | -265 | -0.9% | 31,720 |
| 2022/08/17 | 29,680 | 29,955 | 29,680 | 29,945 | +335 | +1.1% | 159,410 |
| 2022/08/16 | 29,595 | 29,660 | 29,480 | 29,610 | +5 | ±0% | 36,400 |
| 2022/08/15 | 29,385 | 29,620 | 29,380 | 29,605 | +340 | +1.2% | 74,540 |
| 2022/08/12 | 28,890 | 29,265 | 28,890 | 29,265 | +735 | +2.6% | 99,120 |
| 2022/08/10 | 28,620 | 28,630 | 28,440 | 28,530 | -195 | -0.7% | 17,640 |
| 2022/08/09 | 28,845 | 28,895 | 28,675 | 28,725 | -245 | -0.8% | 26,910 |
| 2022/08/08 | 28,770 | 28,990 | 28,770 | 28,970 | +90 | +0.3% | 38,530 |
| 2022/08/05 | 28,570 | 28,900 | 28,565 | 28,880 | +255 | +0.9% | 44,400 |
| 2022/08/04 | 28,675 | 28,715 | 28,590 | 28,625 | +175 | +0.6% | 58,710 |
| 2022/08/03 | 28,425 | 28,540 | 28,340 | 28,450 | +150 | +0.5% | 14,720 |
| 2022/08/02 | 28,525 | 28,550 | 28,230 | 28,300 | -390 | -1.4% | 30,400 |
| 2022/08/01 | 28,510 | 28,695 | 28,465 | 28,690 | +185 | +0.6% | 22,000 |
| 2022/07/29 | 28,640 | 28,715 | 28,440 | 28,505 | -10 | ±0% | 30,470 |
| 2022/07/28 | 28,710 | 28,735 | 28,350 | 28,515 | +100 | +0.4% | 19,620 |
| 2022/07/27 | 28,255 | 28,470 | 28,225 | 28,415 | +60 | +0.2% | 14,840 |
| 2022/07/26 | 28,350 | 28,415 | 28,240 | 28,355 | -55 | -0.2% | 29,760 |
| 2022/07/25 | 28,395 | 28,540 | 28,355 | 28,410 | -200 | -0.7% | 26,320 |
| 2022/07/22 | 28,500 | 28,660 | 28,420 | 28,610 | +130 | +0.5% | 83,490 |
| 2022/07/21 | 28,290 | 28,490 | 28,260 | 28,480 | +85 | +0.3% | 85,700 |
| 2022/07/20 | 28,090 | 28,395 | 28,065 | 28,395 | +755 | +2.7% | 360,970 |
| 2022/07/19 | 27,670 | 27,730 | 27,470 | 27,640 | +140 | +0.5% | 24,720 |
| 2022/07/15 | 27,465 | 27,555 | 27,250 | 27,500 | +165 | +0.6% | 34,100 |
| 2022/07/14 | 27,020 | 27,390 | 26,985 | 27,335 | +170 | +0.6% | 226,870 |
| 2022/07/13 | 27,060 | 27,230 | 27,060 | 27,165 | +135 | +0.5% | 13,220 |
| 2022/07/12 | 27,345 | 27,375 | 26,955 | 27,030 | -445 | -1.6% | 36,460 |
| 2022/07/11 | 27,600 | 27,750 | 27,400 | 27,475 | +190 | +0.7% | 43,690 |
| 2022/07/08 | 27,310 | 27,565 | 27,250 | 27,285 | +120 | +0.4% | 40,560 |
| 2022/07/07 | 26,960 | 27,200 | 26,800 | 27,165 | -70 | -0.3% | 29,330 |
| 2022/07/06 | 27,280 | 27,450 | 27,200 | 27,235 | -335 | -1.2% | 49,530 |
| 2022/07/05 | 27,595 | 27,700 | 27,475 | 27,570 | +245 | +0.9% | 26,510 |
| 2022/07/04 | 27,265 | 27,420 | 27,085 | 27,325 | +200 | +0.7% | 28,490 |
| 2022/07/01 | 27,580 | 27,700 | 26,990 | 27,125 | -440 | -1.6% | 76,100 |
| 2022/06/30 | 27,930 | 27,930 | 27,490 | 27,565 | -430 | -1.5% | 33,190 |
| 2022/06/29 | 27,965 | 28,045 | 27,870 | 27,995 | -190 | -0.7% | 35,810 |
| 2022/06/28 | 27,935 | 28,190 | 27,935 | 28,185 | +140 | +0.5% | 65,730 |
| 2022/06/27 | 27,940 | 28,100 | 27,820 | 28,045 | +380 | +1.4% | 43,180 |
| 2022/06/24 | 27,315 | 27,665 | 27,290 | 27,665 | +355 | +1.3% | 47,810 |
| 2022/06/23 | 27,250 | 27,545 | 27,165 | 27,310 | +25 | +0.1% | 16,800 |
| 2022/06/22 | 27,585 | 27,595 | 27,280 | 27,285 | -100 | -0.4% | 17,800 |
| 2022/06/21 | 27,220 | 27,570 | 27,120 | 27,385 | +495 | +1.8% | 33,010 |
| 2022/06/20 | 27,325 | 27,325 | 26,630 | 26,890 | -210 | -0.8% | 49,550 |
| 2022/06/17 | 26,820 | 27,205 | 26,780 | 27,100 | -495 | -1.8% | 115,780 |
| 2022/06/16 | 27,965 | 28,115 | 27,585 | 27,595 | +125 | +0.5% | 46,100 |
| 2022/06/15 | 27,770 | 27,790 | 27,470 | 27,470 | -325 | -1.2% | 63,150 |
| 2022/06/14 | 27,585 | 27,825 | 27,500 | 27,795 | -395 | -1.4% | 113,880 |
| 2022/06/13 | 28,340 | 28,380 | 28,115 | 28,190 | -825 | -2.8% | 87,010 |
| 2022/06/10 | 29,240 | 29,250 | 29,005 | 29,015 | -470 | -1.6% | 39,970 |
| 2022/06/09 | 29,415 | 29,610 | 29,415 | 29,485 | +25 | +0.1% | 32,350 |
| 2022/06/08 | 29,330 | 29,460 | 29,310 | 29,460 | +295 | +1% | 35,910 |
601～
650
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
