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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 39,150 | 39,160 | 38,660 | 38,880 | -470 | -1.2% | 97,632 |
| 2025/03/27 | 39,200 | 39,360 | 39,050 | 39,350 | -240 | -0.6% | 53,898 |
| 2025/03/26 | 39,610 | 39,740 | 39,390 | 39,590 | +250 | +0.6% | 56,134 |
| 2025/03/25 | 39,490 | 39,630 | 39,190 | 39,340 | +210 | +0.5% | 40,219 |
| 2025/03/24 | 39,310 | 39,350 | 39,130 | 39,130 | -70 | -0.2% | 19,876 |
| 2025/03/21 | 39,160 | 39,470 | 39,090 | 39,200 | -90 | -0.2% | 44,000 |
| 2025/03/19 | 39,310 | 39,640 | 39,290 | 39,290 | -70 | -0.2% | 25,051 |
| 2025/03/18 | 39,430 | 39,500 | 39,340 | 39,360 | +440 | +1.1% | 53,477 |
| 2025/03/17 | 38,980 | 39,050 | 38,860 | 38,920 | +340 | +0.9% | 34,895 |
| 2025/03/14 | 38,150 | 38,630 | 37,970 | 38,580 | +320 | +0.8% | 20,287 |
| 2025/03/13 | 38,610 | 38,810 | 38,240 | 38,260 | -60 | -0.2% | 27,334 |
| 2025/03/12 | 38,190 | 38,420 | 38,130 | 38,320 | +40 | +0.1% | 22,754 |
| 2025/03/11 | 37,780 | 38,280 | 37,430 | 38,280 | -280 | -0.7% | 112,624 |
| 2025/03/10 | 38,430 | 38,600 | 38,170 | 38,560 | +150 | +0.4% | 28,259 |
| 2025/03/07 | 38,560 | 38,620 | 38,280 | 38,410 | -850 | -2.2% | 72,567 |
| 2025/03/06 | 39,180 | 39,390 | 39,090 | 39,260 | +350 | +0.9% | 38,902 |
| 2025/03/05 | 38,800 | 39,110 | 38,650 | 38,910 | +80 | +0.2% | 65,661 |
| 2025/03/04 | 38,820 | 38,920 | 38,290 | 38,830 | -510 | -1.3% | 103,350 |
| 2025/03/03 | 39,200 | 39,340 | 38,870 | 39,340 | +640 | +1.7% | 56,773 |
| 2025/02/28 | 39,170 | 39,240 | 38,320 | 38,700 | -1,130 | -2.8% | 179,159 |
| 2025/02/27 | 39,800 | 39,910 | 39,590 | 39,830 | +170 | +0.4% | 51,414 |
| 2025/02/26 | 39,620 | 39,660 | 39,230 | 39,660 | -140 | -0.4% | 71,900 |
| 2025/02/25 | 39,680 | 40,020 | 39,600 | 39,800 | -580 | -1.4% | 59,915 |
| 2025/02/21 | 40,070 | 40,380 | 39,980 | 40,380 | +170 | +0.4% | 45,169 |
| 2025/02/20 | 40,480 | 40,480 | 39,980 | 40,210 | -560 | -1.4% | 42,514 |
| 2025/02/19 | 40,750 | 40,840 | 40,530 | 40,770 | -130 | -0.3% | 29,732 |
| 2025/02/18 | 40,730 | 41,060 | 40,700 | 40,900 | +110 | +0.3% | 33,727 |
| 2025/02/17 | 40,600 | 40,790 | 40,530 | 40,790 | +40 | +0.1% | 23,514 |
| 2025/02/14 | 41,100 | 41,130 | 40,670 | 40,750 | -350 | -0.9% | 28,776 |
| 2025/02/13 | 40,730 | 41,140 | 40,670 | 41,100 | +520 | +1.3% | 54,732 |
| 2025/02/12 | 40,570 | 40,640 | 40,340 | 40,580 | +230 | +0.6% | 35,410 |
| 2025/02/10 | 40,270 | 40,430 | 40,130 | 40,350 | -10 | ±0% | 26,601 |
| 2025/02/07 | 40,420 | 40,540 | 40,280 | 40,360 | -280 | -0.7% | 29,568 |
| 2025/02/06 | 40,450 | 40,720 | 40,380 | 40,640 | +280 | +0.7% | 20,552 |
| 2025/02/05 | 40,510 | 40,660 | 40,210 | 40,360 | +30 | +0.1% | 44,705 |
| 2025/02/04 | 40,780 | 40,850 | 40,100 | 40,330 | +230 | +0.6% | 42,317 |
| 2025/02/03 | 40,060 | 40,390 | 39,920 | 40,100 | -1,110 | -2.7% | 136,638 |
| 2025/01/31 | 41,200 | 41,220 | 40,990 | 41,210 | +200 | +0.5% | 25,250 |
| 2025/01/30 | 40,830 | 41,140 | 40,750 | 41,010 | +90 | +0.2% | 23,122 |
| 2025/01/29 | 40,900 | 41,000 | 40,680 | 40,920 | +370 | +0.9% | 32,539 |
| 2025/01/28 | 40,690 | 40,900 | 40,410 | 40,550 | -610 | -1.5% | 46,932 |
| 2025/01/27 | 41,770 | 41,840 | 41,070 | 41,160 | -380 | -0.9% | 60,956 |
| 2025/01/24 | 41,580 | 41,850 | 41,360 | 41,540 | -40 | -0.1% | 66,589 |
| 2025/01/23 | 41,360 | 41,590 | 41,230 | 41,580 | +380 | +0.9% | 39,533 |
| 2025/01/22 | 40,910 | 41,240 | 40,900 | 41,200 | +630 | +1.6% | 34,306 |
| 2025/01/21 | 40,720 | 40,780 | 40,150 | 40,570 | +160 | +0.4% | 28,638 |
| 2025/01/20 | 40,260 | 40,560 | 40,260 | 40,410 | +420 | +1.1% | 24,876 |
| 2025/01/17 | 39,950 | 40,010 | 39,560 | 39,990 | -130 | -0.3% | 40,067 |
| 2025/01/16 | 40,260 | 40,470 | 39,930 | 40,120 | +120 | +0.3% | 25,674 |
| 2025/01/15 | 40,280 | 40,330 | 39,820 | 40,000 | -10 | ±0% | 31,678 |
101～
150
件表示中 / 3768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
