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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 39,390 | 39,620 | 39,230 | 39,600 | +240 | +0.6% | 25,407 |
| 2024/08/22 | 39,200 | 39,590 | 39,080 | 39,360 | +210 | +0.5% | 26,854 |
| 2024/08/21 | 38,760 | 39,200 | 38,720 | 39,150 | +40 | +0.1% | 23,364 |
| 2024/08/20 | 39,050 | 39,420 | 38,900 | 39,110 | +580 | +1.5% | 52,558 |
| 2024/08/19 | 38,980 | 39,300 | 38,490 | 38,530 | -730 | -1.9% | 45,808 |
| 2024/08/16 | 38,800 | 39,330 | 38,680 | 39,260 | +1,440 | +3.8% | 174,721 |
| 2024/08/15 | 37,460 | 38,030 | 37,460 | 37,820 | +250 | +0.7% | 41,604 |
| 2024/08/14 | 37,700 | 37,810 | 37,180 | 37,570 | +240 | +0.6% | 64,646 |
| 2024/08/13 | 36,700 | 37,330 | 36,700 | 37,330 | +1,130 | +3.1% | 67,681 |
| 2024/08/09 | 36,720 | 36,840 | 35,600 | 36,200 | +320 | +0.9% | 36,235 |
| 2024/08/08 | 35,630 | 36,500 | 35,250 | 35,880 | -800 | -2.2% | 43,898 |
| 2024/08/07 | 34,540 | 36,970 | 34,500 | 36,680 | +1,570 | +4.5% | 112,244 |
| 2024/08/06 | 34,750 | 36,010 | 34,240 | 35,110 | +1,710 | +5.1% | 137,806 |
| 2024/08/05 | 35,260 | 35,380 | 31,510 | 33,400 | -3,640 | -9.8% | 357,050 |
| 2024/08/02 | 37,740 | 37,800 | 37,000 | 37,040 | -2,230 | -5.7% | 166,358 |
| 2024/08/01 | 39,970 | 39,970 | 38,920 | 39,270 | -1,030 | -2.6% | 92,314 |
| 2024/07/31 | 39,250 | 40,400 | 39,130 | 40,300 | +580 | +1.5% | 214,825 |
| 2024/07/30 | 39,500 | 39,720 | 39,260 | 39,720 | +40 | +0.1% | 17,837 |
| 2024/07/29 | 39,500 | 39,920 | 39,420 | 39,680 | +880 | +2.3% | 49,532 |
| 2024/07/26 | 39,060 | 39,290 | 38,800 | 38,800 | -270 | -0.7% | 59,235 |
| 2024/07/25 | 39,400 | 39,510 | 39,010 | 39,070 | -1,260 | -3.1% | 263,329 |
| 2024/07/24 | 40,560 | 40,880 | 40,320 | 40,330 | -520 | -1.3% | 47,967 |
| 2024/07/23 | 41,150 | 41,160 | 40,740 | 40,850 | +70 | +0.2% | 18,277 |
| 2024/07/22 | 41,120 | 41,190 | 40,760 | 40,780 | -690 | -1.7% | 34,856 |
| 2024/07/19 | 41,290 | 41,470 | 41,060 | 41,470 | +110 | +0.3% | 29,491 |
| 2024/07/18 | 41,360 | 41,670 | 41,350 | 41,360 | -1,040 | -2.5% | 44,641 |
| 2024/07/17 | 42,770 | 42,770 | 42,320 | 42,400 | -150 | -0.4% | 22,495 |
| 2024/07/16 | 42,640 | 42,800 | 42,490 | 42,550 | +50 | +0.1% | 24,206 |
| 2024/07/12 | 42,960 | 42,960 | 42,460 | 42,500 | -1,070 | -2.5% | 63,339 |
| 2024/07/11 | 43,690 | 43,750 | 43,400 | 43,570 | +400 | +0.9% | 31,818 |
| 2024/07/10 | 42,770 | 43,190 | 42,710 | 43,170 | +260 | +0.6% | 36,498 |
| 2024/07/09 | 42,230 | 43,060 | 42,230 | 42,910 | +810 | +1.9% | 58,168 |
| 2024/07/08 | 42,160 | 42,380 | 42,050 | 42,100 | -30 | -0.1% | 26,253 |
| 2024/07/05 | 42,280 | 42,390 | 42,020 | 42,130 | -640 | -1.5% | 46,988 |
| 2024/07/04 | 42,600 | 42,820 | 42,470 | 42,770 | +290 | +0.7% | 48,489 |
| 2024/07/03 | 42,070 | 42,580 | 42,040 | 42,480 | +550 | +1.3% | 49,934 |
| 2024/07/02 | 41,370 | 41,970 | 41,290 | 41,930 | +480 | +1.2% | 107,512 |
| 2024/07/01 | 41,700 | 41,790 | 41,370 | 41,450 | +70 | +0.2% | 21,648 |
| 2024/06/28 | 41,350 | 41,630 | 41,310 | 41,380 | +280 | +0.7% | 33,187 |
| 2024/06/27 | 41,200 | 41,230 | 41,010 | 41,100 | -370 | -0.9% | 18,488 |
| 2024/06/26 | 41,160 | 41,590 | 41,020 | 41,470 | +490 | +1.2% | 44,139 |
| 2024/06/25 | 40,560 | 41,000 | 40,510 | 40,980 | +390 | +1% | 30,459 |
| 2024/06/24 | 40,210 | 40,670 | 40,150 | 40,590 | +220 | +0.5% | 19,763 |
| 2024/06/21 | 40,380 | 40,550 | 40,290 | 40,370 | -20 | ±0% | 26,592 |
| 2024/06/20 | 40,140 | 40,390 | 40,000 | 40,390 | +130 | +0.3% | 11,448 |
| 2024/06/19 | 40,380 | 40,560 | 40,190 | 40,260 | +70 | +0.2% | 22,227 |
| 2024/06/18 | 40,200 | 40,250 | 40,070 | 40,190 | +400 | +1% | 22,425 |
| 2024/06/17 | 40,210 | 40,210 | 39,670 | 39,790 | -830 | -2% | 55,726 |
| 2024/06/14 | 40,480 | 40,800 | 40,300 | 40,620 | +130 | +0.3% | 17,369 |
| 2024/06/13 | 40,980 | 41,090 | 40,470 | 40,490 | -180 | -0.4% | 25,187 |
201～
250
件表示中 / 3725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
