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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 40,290 | 40,680 | 40,130 | 40,630 | +870 | +2.2% | 44,384 |
| 2024/02/21 | 39,700 | 39,820 | 39,560 | 39,760 | -130 | -0.3% | 18,414 |
| 2024/02/20 | 40,000 | 40,240 | 39,770 | 39,890 | -30 | -0.1% | 26,113 |
| 2024/02/19 | 39,950 | 40,030 | 39,750 | 39,920 | -40 | -0.1% | 20,041 |
| 2024/02/16 | 40,180 | 40,350 | 39,850 | 39,960 | +350 | +0.9% | 32,984 |
| 2024/02/15 | 39,600 | 39,650 | 39,390 | 39,610 | +420 | +1.1% | 19,877 |
| 2024/02/14 | 39,150 | 39,270 | 39,030 | 39,190 | -220 | -0.6% | 19,390 |
| 2024/02/13 | 38,970 | 39,450 | 38,910 | 39,410 | +1,070 | +2.8% | 36,016 |
| 2024/02/09 | 38,430 | 38,700 | 38,330 | 38,340 | +30 | +0.1% | 41,748 |
| 2024/02/08 | 37,770 | 38,370 | 37,690 | 38,310 | +780 | +2.1% | 52,248 |
| 2024/02/07 | 37,330 | 37,580 | 37,220 | 37,530 | +10 | ±0% | 28,377 |
| 2024/02/06 | 37,670 | 37,690 | 37,450 | 37,520 | -240 | -0.6% | 17,626 |
| 2024/02/05 | 37,860 | 37,880 | 37,600 | 37,760 | +190 | +0.5% | 13,926 |
| 2024/02/02 | 37,630 | 37,840 | 37,460 | 37,570 | +210 | +0.6% | 39,385 |
| 2024/02/01 | 37,320 | 37,530 | 37,300 | 37,360 | -310 | -0.8% | 26,906 |
| 2024/01/31 | 37,100 | 37,670 | 37,050 | 37,670 | +210 | +0.6% | 20,964 |
| 2024/01/30 | 37,620 | 37,630 | 37,420 | 37,460 | +30 | +0.1% | 22,135 |
| 2024/01/29 | 37,210 | 37,570 | 37,200 | 37,430 | +310 | +0.8% | 14,619 |
| 2024/01/26 | 37,310 | 37,440 | 37,060 | 37,120 | -520 | -1.4% | 36,399 |
| 2024/01/25 | 37,560 | 37,690 | 37,300 | 37,640 | +30 | +0.1% | 21,036 |
| 2024/01/24 | 37,850 | 37,860 | 37,480 | 37,610 | -320 | -0.8% | 29,568 |
| 2024/01/23 | 38,040 | 38,400 | 37,810 | 37,930 | -40 | -0.1% | 38,051 |
| 2024/01/22 | 37,790 | 37,980 | 37,680 | 37,970 | +630 | +1.7% | 35,330 |
| 2024/01/19 | 37,500 | 37,520 | 37,150 | 37,340 | +520 | +1.4% | 21,090 |
| 2024/01/18 | 36,750 | 37,100 | 36,710 | 36,820 | -10 | ±0% | 17,525 |
| 2024/01/17 | 37,270 | 37,630 | 36,820 | 36,830 | -180 | -0.5% | 56,360 |
| 2024/01/16 | 37,300 | 37,330 | 36,940 | 37,010 | -290 | -0.8% | 34,663 |
| 2024/01/15 | 36,980 | 37,380 | 36,890 | 37,300 | +390 | +1.1% | 34,634 |
| 2024/01/12 | 36,720 | 37,080 | 36,700 | 36,910 | +470 | +1.3% | 90,512 |
| 2024/01/11 | 36,260 | 36,490 | 36,180 | 36,440 | +650 | +1.8% | 52,714 |
| 2024/01/10 | 35,240 | 35,870 | 35,180 | 35,790 | +710 | +2% | 124,648 |
| 2024/01/09 | 35,100 | 35,280 | 34,900 | 35,080 | +390 | +1.1% | 50,982 |
| 2024/01/05 | 34,650 | 34,850 | 34,530 | 34,690 | +120 | +0.3% | 23,327 |
| 2024/01/04 | 34,300 | 34,570 | 33,950 | 34,570 | -230 | -0.7% | 54,895 |
| 2023/12/29 | 34,780 | 34,930 | 34,600 | 34,800 | -30 | -0.1% | 19,734 |
| 2023/12/28 | 34,730 | 34,870 | 34,680 | 34,830 | -70 | -0.2% | 77,126 |
| 2023/12/27 | 34,750 | 34,990 | 34,750 | 34,900 | +400 | +1.2% | 44,637 |
| 2023/12/26 | 34,520 | 34,540 | 34,400 | 34,500 | +10 | ±0% | 14,092 |
| 2023/12/25 | 34,660 | 34,660 | 34,450 | 34,490 | +130 | +0.4% | 5,331 |
| 2023/12/22 | 34,490 | 34,590 | 34,360 | 34,360 | +30 | +0.1% | 11,990 |
| 2023/12/21 | 34,500 | 34,530 | 34,310 | 34,330 | -640 | -1.8% | 24,627 |
| 2023/12/20 | 34,700 | 35,070 | 34,700 | 34,970 | +530 | +1.5% | 49,409 |
| 2023/12/19 | 34,030 | 34,440 | 33,850 | 34,440 | +490 | +1.4% | 19,981 |
| 2023/12/18 | 33,990 | 33,990 | 33,740 | 33,950 | -260 | -0.8% | 19,999 |
| 2023/12/15 | 33,970 | 34,330 | 33,960 | 34,210 | +340 | +1% | 17,682 |
| 2023/12/14 | 34,260 | 34,380 | 33,700 | 33,870 | -250 | -0.7% | 24,817 |
| 2023/12/13 | 34,190 | 34,310 | 34,070 | 34,120 | +80 | +0.2% | 11,755 |
| 2023/12/12 | 34,350 | 34,400 | 34,000 | 34,040 | +10 | ±0% | 12,512 |
| 2023/12/11 | 33,900 | 34,140 | 33,880 | 34,030 | +540 | +1.6% | 34,801 |
| 2023/12/08 | 33,730 | 33,780 | 33,390 | 33,490 | -590 | -1.7% | 52,604 |
51～
100
件表示中 / 3451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
