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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 41,150 | 41,200 | 40,750 | 40,790 | -90 | -0.2% | 21,067 |
| 2025/07/10 | 41,050 | 41,050 | 40,790 | 40,880 | -190 | -0.5% | 11,373 |
| 2025/07/09 | 41,220 | 41,240 | 40,830 | 41,070 | +80 | +0.2% | 23,189 |
| 2025/07/08 | 40,740 | 41,060 | 40,730 | 40,990 | +180 | +0.4% | 21,742 |
| 2025/07/07 | 41,010 | 41,100 | 40,780 | 40,810 | -940 | -2.3% | 64,854 |
| 2025/07/04 | 41,940 | 41,980 | 41,660 | 41,750 | +90 | +0.2% | 44,703 |
| 2025/07/03 | 41,760 | 41,850 | 41,630 | 41,660 | -30 | -0.1% | 27,559 |
| 2025/07/02 | 41,400 | 41,920 | 41,400 | 41,690 | -230 | -0.5% | 54,136 |
| 2025/07/01 | 42,300 | 42,330 | 41,880 | 41,920 | -590 | -1.4% | 80,846 |
| 2025/06/30 | 42,590 | 42,870 | 42,330 | 42,510 | +450 | +1.1% | 47,485 |
| 2025/06/27 | 41,880 | 42,260 | 41,860 | 42,060 | +590 | +1.4% | 90,976 |
| 2025/06/26 | 40,940 | 41,520 | 40,940 | 41,470 | +670 | +1.6% | 61,773 |
| 2025/06/25 | 40,810 | 40,820 | 40,590 | 40,800 | +130 | +0.3% | 17,575 |
| 2025/06/24 | 40,720 | 40,870 | 40,550 | 40,670 | +470 | +1.2% | 32,887 |
| 2025/06/23 | 40,090 | 40,230 | 39,880 | 40,200 | -100 | -0.2% | 32,677 |
| 2025/06/20 | 40,330 | 40,510 | 40,220 | 40,300 | -110 | -0.3% | 23,396 |
| 2025/06/19 | 40,730 | 40,740 | 40,360 | 40,410 | -320 | -0.8% | 21,663 |
| 2025/06/18 | 40,200 | 40,740 | 40,200 | 40,730 | +310 | +0.8% | 37,710 |
| 2025/06/17 | 40,200 | 40,440 | 40,190 | 40,420 | +270 | +0.7% | 47,216 |
| 2025/06/16 | 39,890 | 40,190 | 39,890 | 40,150 | +540 | +1.4% | 29,955 |
| 2025/06/13 | 39,900 | 39,940 | 39,360 | 39,610 | -380 | -1% | 64,052 |
| 2025/06/12 | 40,170 | 40,250 | 39,950 | 39,990 | -260 | -0.6% | 17,009 |
| 2025/06/11 | 40,280 | 40,390 | 40,140 | 40,250 | +220 | +0.5% | 24,220 |
| 2025/06/10 | 40,120 | 40,350 | 39,990 | 40,030 | +130 | +0.3% | 50,895 |
| 2025/06/09 | 39,860 | 40,020 | 39,860 | 39,900 | +330 | +0.8% | 35,010 |
| 2025/06/06 | 39,390 | 39,580 | 39,390 | 39,570 | +220 | +0.6% | 10,709 |
| 2025/06/05 | 39,370 | 39,550 | 39,340 | 39,350 | -200 | -0.5% | 17,193 |
| 2025/06/04 | 39,530 | 39,700 | 39,530 | 39,550 | +250 | +0.6% | 15,733 |
| 2025/06/03 | 39,440 | 39,560 | 39,290 | 39,300 | -10 | ±0% | 19,612 |
| 2025/06/02 | 39,470 | 39,470 | 39,130 | 39,310 | -590 | -1.5% | 25,051 |
| 2025/05/30 | 39,620 | 39,950 | 39,590 | 39,900 | -390 | -1% | 52,030 |
| 2025/05/29 | 40,010 | 40,310 | 39,960 | 40,290 | +730 | +1.8% | 67,574 |
| 2025/05/28 | 39,960 | 40,020 | 39,550 | 39,560 | +10 | ±0% | 47,797 |
| 2025/05/27 | 39,360 | 39,600 | 39,230 | 39,550 | +220 | +0.6% | 32,971 |
| 2025/05/26 | 39,010 | 39,350 | 38,980 | 39,330 | +410 | +1.1% | 39,975 |
| 2025/05/23 | 38,940 | 39,190 | 38,910 | 38,920 | +190 | +0.5% | 11,315 |
| 2025/05/22 | 38,690 | 38,890 | 38,620 | 38,730 | -380 | -1% | 18,355 |
| 2025/05/21 | 39,420 | 39,480 | 39,110 | 39,110 | -230 | -0.6% | 9,335 |
| 2025/05/20 | 39,550 | 39,760 | 39,280 | 39,340 | +80 | +0.2% | 21,034 |
| 2025/05/19 | 39,410 | 39,470 | 39,260 | 39,260 | -280 | -0.7% | 14,373 |
| 2025/05/16 | 39,580 | 39,620 | 39,290 | 39,540 | -60 | -0.2% | 16,763 |
| 2025/05/15 | 39,590 | 39,690 | 39,460 | 39,600 | -330 | -0.8% | 23,665 |
| 2025/05/14 | 40,180 | 40,220 | 39,690 | 39,930 | -130 | -0.3% | 21,825 |
| 2025/05/13 | 40,350 | 40,380 | 40,050 | 40,060 | +600 | +1.5% | 79,766 |
| 2025/05/12 | 39,520 | 39,540 | 39,240 | 39,460 | +230 | +0.6% | 140,905 |
| 2025/05/09 | 39,240 | 39,370 | 39,070 | 39,230 | +400 | +1% | 90,748 |
| 2025/05/08 | 38,710 | 38,870 | 38,450 | 38,830 | +250 | +0.6% | 38,491 |
| 2025/05/07 | 38,740 | 38,780 | 38,510 | 38,580 | -40 | -0.1% | 18,930 |
| 2025/05/02 | 38,400 | 38,770 | 38,400 | 38,620 | +460 | +1.2% | 79,685 |
| 2025/05/01 | 37,930 | 38,300 | 37,790 | 38,160 | +390 | +1% | 65,509 |
1～
50
件表示中 / 3740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
