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 |
|---|---|---|---|---|---|---|---|
| 2022/11/28 | 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 |
| 2022/11/01 | 28,555 | 28,620 | 28,480 | 28,605 | +90 | +0.3% | 20,950 |
| 2022/10/31 | 28,425 | 28,530 | 28,350 | 28,515 | +470 | +1.7% | 25,280 |
| 2022/10/28 | 27,955 | 28,190 | 27,900 | 28,045 | -220 | -0.8% | 19,820 |
| 2022/10/27 | 28,355 | 28,385 | 28,265 | 28,265 | -105 | -0.4% | 9,850 |
| 2022/10/26 | 28,350 | 28,520 | 28,345 | 28,370 | +215 | +0.8% | 37,330 |
| 2022/10/25 | 28,090 | 28,260 | 28,020 | 28,155 | +255 | +0.9% | 19,040 |
| 2022/10/24 | 28,180 | 28,245 | 27,900 | 27,900 | +105 | +0.4% | 24,840 |
| 2022/10/21 | 27,865 | 27,900 | 27,795 | 27,795 | -140 | -0.5% | 50,250 |
| 2022/10/20 | 27,900 | 28,020 | 27,795 | 27,935 | -270 | -1% | 28,230 |
| 2022/10/19 | 28,155 | 28,310 | 28,130 | 28,205 | +110 | +0.4% | 45,840 |
| 2022/10/18 | 28,160 | 28,195 | 27,865 | 28,095 | +395 | +1.4% | 32,250 |
| 2022/10/17 | 27,670 | 27,740 | 27,555 | 27,700 | -340 | -1.2% | 33,040 |
| 2022/10/14 | 27,760 | 28,105 | 27,710 | 28,040 | +905 | +3.3% | 127,470 |
| 2022/10/13 | 27,320 | 27,320 | 27,135 | 27,135 | -165 | -0.6% | 16,380 |
| 2022/10/12 | 27,275 | 27,405 | 27,220 | 27,300 | -10 | ±0% | 48,850 |
| 2022/10/11 | 27,600 | 27,615 | 27,280 | 27,310 | -740 | -2.6% | 47,510 |
| 2022/10/07 | 27,865 | 28,125 | 27,845 | 28,050 | -205 | -0.7% | 15,140 |
| 2022/10/06 | 28,070 | 28,330 | 28,070 | 28,255 | +195 | +0.7% | 124,990 |
| 2022/10/05 | 28,105 | 28,130 | 27,965 | 28,060 | +135 | +0.5% | 71,470 |
| 2022/10/04 | 27,595 | 27,925 | 27,570 | 27,925 | +830 | +3.1% | 54,870 |
| 2022/10/03 | 26,630 | 27,120 | 26,515 | 27,095 | +305 | +1.1% | 40,120 |
| 2022/09/30 | 27,120 | 27,150 | 26,700 | 26,790 | -575 | -2.1% | 38,600 |
| 2022/09/29 | 27,335 | 27,400 | 27,150 | 27,365 | +530 | +2% | 39,180 |
| 2022/09/28 | 27,175 | 27,215 | 26,630 | 26,835 | -420 | -1.5% | 105,490 |
| 2022/09/27 | 27,270 | 27,365 | 27,205 | 27,255 | +120 | +0.4% | 33,910 |
| 2022/09/26 | 27,425 | 27,435 | 27,115 | 27,135 | -745 | -2.7% | 99,560 |
| 2022/09/22 | 27,770 | 27,915 | 27,665 | 27,880 | -155 | -0.6% | 71,440 |
| 2022/09/21 | 28,170 | 28,175 | 28,005 | 28,035 | -375 | -1.3% | 37,710 |
| 2022/09/20 | 28,550 | 28,635 | 28,345 | 28,410 | +130 | +0.5% | 18,740 |
| 2022/09/16 | 28,335 | 28,365 | 28,240 | 28,280 | -305 | -1.1% | 33,990 |
| 2022/09/15 | 28,605 | 28,660 | 28,525 | 28,585 | +20 | +0.1% | 30,840 |
| 2022/09/14 | 28,535 | 28,755 | 28,510 | 28,565 | -800 | -2.7% | 59,790 |
| 2022/09/13 | 29,310 | 29,405 | 29,270 | 29,365 | +105 | +0.4% | 23,180 |
601～
650
件表示中 / 3697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
