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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 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 |
| 2023/12/07 | 34,340 | 34,400 | 34,010 | 34,080 | -590 | -1.7% | 52,339 |
| 2023/12/06 | 34,130 | 34,670 | 34,120 | 34,670 | +680 | +2% | 14,838 |
| 2023/12/05 | 34,230 | 34,290 | 33,920 | 33,990 | -420 | -1.2% | 18,446 |
| 2023/12/04 | 34,570 | 34,570 | 34,230 | 34,410 | -270 | -0.8% | 13,005 |
| 2023/12/01 | 34,800 | 34,810 | 34,620 | 34,680 | ±0 | ±0% | 7,912 |
| 2023/11/30 | 34,470 | 34,690 | 34,370 | 34,680 | +130 | +0.4% | 9,220 |
| 2023/11/29 | 34,480 | 34,740 | 34,400 | 34,550 | -90 | -0.3% | 16,496 |
| 2023/11/28 | 34,750 | 34,750 | 34,520 | 34,640 | ±0 | ±0% | 8,285 |
| 2023/11/27 | 34,970 | 35,040 | 34,620 | 34,640 | -220 | -0.6% | 16,615 |
| 2023/11/24 | 35,020 | 35,060 | 34,860 | 34,860 | +180 | +0.5% | 16,379 |
| 2023/11/22 | 34,400 | 34,820 | 34,360 | 34,680 | +80 | +0.2% | 8,684 |
| 2023/11/21 | 34,690 | 34,700 | 34,480 | 34,600 | +10 | ±0% | 15,757 |
| 2023/11/20 | 34,780 | 35,110 | 34,580 | 34,590 | -210 | -0.6% | 52,472 |
| 2023/11/17 | 34,530 | 34,820 | 34,480 | 34,800 | +180 | +0.5% | 15,838 |
| 2023/11/16 | 34,620 | 34,850 | 34,450 | 34,620 | -150 | -0.4% | 27,021 |
| 2023/11/15 | 34,440 | 34,790 | 34,410 | 34,770 | +860 | +2.5% | 87,605 |
| 2023/11/14 | 33,990 | 34,050 | 33,860 | 33,910 | +160 | +0.5% | 16,400 |
| 2023/11/13 | 34,080 | 34,110 | 33,690 | 33,750 | -20 | -0.1% | 17,994 |
| 2023/11/10 | 33,660 | 33,790 | 33,430 | 33,770 | -90 | -0.3% | 26,398 |
| 2023/11/09 | 33,470 | 33,920 | 33,380 | 33,860 | +520 | +1.6% | 31,259 |
| 2023/11/08 | 33,710 | 33,710 | 33,220 | 33,340 | -100 | -0.3% | 13,168 |
251～
300
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
