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 |
|---|---|---|---|---|---|---|---|
| 2026/10/28 | 66,990 | 67,040 | 66,540 | 66,690 | +800 | +1.2% | 20,303 |
| 2026/10/27 | 65,840 | 66,410 | 65,680 | 65,890 | +1,050 | +1.6% | 26,143 |
| 2026/10/26 | 65,000 | 65,560 | 64,750 | 64,840 | -510 | -0.8% | 33,003 |
| 2026/10/23 | 64,450 | 65,460 | 64,140 | 65,350 | -370 | -0.6% | 45,427 |
| 2026/10/22 | 67,200 | 67,630 | 65,600 | 65,720 | -1,650 | -2.4% | 22,541 |
| 2026/10/21 | 67,810 | 68,160 | 67,300 | 67,370 | +690 | +1% | 29,169 |
| 2026/10/20 | 67,450 | 67,510 | 66,530 | 66,680 | -980 | -1.4% | 41,255 |
| 2026/10/19 | 66,780 | 67,810 | 66,530 | 67,660 | -450 | -0.7% | 33,662 |
| 2026/10/16 | 67,990 | 68,510 | 67,750 | 68,110 | +760 | +1.1% | 37,189 |
| 2026/10/15 | 68,770 | 68,920 | 66,840 | 67,350 | -3,330 | -4.7% | 75,470 |
| 2026/10/14 | 70,730 | 71,300 | 70,400 | 70,680 | +40 | +0.1% | 15,855 |
| 2026/10/13 | 70,740 | 70,800 | 69,920 | 70,640 | -1,260 | -1.8% | 76,608 |
| 2026/10/09 | 71,270 | 72,030 | 71,040 | 71,900 | -100 | -0.1% | 32,002 |
| 2026/10/08 | 72,770 | 72,880 | 72,000 | 72,000 | -1,110 | -1.5% | 47,123 |
| 2026/10/07 | 73,680 | 73,750 | 72,980 | 73,110 | -670 | -0.9% | 32,424 |
| 2026/10/06 | 72,990 | 73,780 | 72,750 | 73,780 | +960 | +1.3% | 28,070 |
| 2026/10/05 | 72,140 | 72,990 | 72,140 | 72,820 | +1,410 | +2% | 89,717 |
| 2026/10/02 | 71,350 | 71,600 | 70,980 | 71,410 | -490 | -0.7% | 47,214 |
| 2026/10/01 | 69,910 | 71,900 | 69,910 | 71,900 | +2,160 | +3.1% | 49,390 |
| 2026/09/30 | 69,110 | 69,750 | 68,820 | 69,740 | +1,670 | +2.5% | 44,071 |
| 2026/09/29 | 68,340 | 68,690 | 67,440 | 68,070 | -310 | -0.5% | 53,204 |
| 2026/09/28 | 68,890 | 69,450 | 68,380 | 68,380 | -510 | -0.7% | 18,864 |
| 2026/09/25 | 67,990 | 68,890 | 67,990 | 68,890 | +880 | +1.3% | 23,520 |
| 2026/09/24 | 68,430 | 68,640 | 67,970 | 68,010 | +400 | +0.6% | 48,978 |
| 2026/09/18 | 67,190 | 67,830 | 66,800 | 67,610 | +990 | +1.5% | 56,289 |
| 2026/09/17 | 67,200 | 67,200 | 66,160 | 66,620 | +330 | +0.5% | 16,146 |
| 2026/09/16 | 66,000 | 66,290 | 65,500 | 66,290 | +490 | +0.7% | 12,470 |
| 2026/09/15 | 65,380 | 66,410 | 65,280 | 65,800 | -80 | -0.1% | 19,576 |
| 2026/09/14 | 65,440 | 65,960 | 65,000 | 65,880 | -460 | -0.7% | 27,854 |
| 2026/09/11 | 65,370 | 66,400 | 65,350 | 66,340 | -1,390 | -2.1% | 51,272 |
| 2026/09/10 | 66,740 | 67,730 | 66,500 | 67,730 | +330 | +0.5% | 24,370 |
| 2026/09/09 | 67,350 | 68,150 | 67,350 | 67,400 | -290 | -0.4% | 19,663 |
| 2026/09/08 | 68,200 | 69,180 | 67,690 | 67,690 | -1,110 | -1.6% | 79,426 |
| 2026/09/07 | 68,350 | 69,050 | 68,300 | 68,800 | +1,450 | +2.2% | 14,421 |
| 2026/09/04 | 66,910 | 67,530 | 66,640 | 67,350 | +860 | +1.3% | 20,579 |
| 2026/09/03 | 67,000 | 67,040 | 66,050 | 66,490 | -110 | -0.2% | 47,057 |
| 2026/09/02 | 67,190 | 67,190 | 66,520 | 66,600 | -1,990 | -2.9% | 68,588 |
| 2026/09/01 | 68,220 | 68,920 | 67,940 | 68,590 | -110 | -0.2% | 9,471 |
| 2026/08/31 | 67,120 | 68,700 | 66,910 | 68,700 | -20 | ±0% | 23,817 |
| 2026/08/28 | 68,580 | 69,220 | 68,430 | 68,720 | +210 | +0.3% | 12,246 |
| 2026/08/27 | 69,400 | 69,470 | 68,120 | 68,510 | -1,990 | -2.8% | 42,245 |
| 2026/08/26 | 68,010 | 70,500 | 67,730 | 70,500 | +2,300 | +3.4% | 23,538 |
| 2026/08/25 | 67,490 | 68,260 | 66,940 | 68,200 | +280 | +0.4% | 32,720 |
| 2026/08/24 | 68,500 | 68,600 | 67,820 | 67,920 | -470 | -0.7% | 9,177 |
| 2026/08/21 | 67,620 | 68,460 | 67,580 | 68,390 | -230 | -0.3% | 14,295 |
| 2026/08/20 | 68,410 | 68,690 | 68,000 | 68,620 | +890 | +1.3% | 21,958 |
| 2026/08/19 | 68,140 | 68,560 | 67,480 | 67,730 | -2,110 | -3% | 41,634 |
| 2026/08/18 | 71,420 | 71,540 | 69,770 | 69,840 | -1,810 | -2.5% | 38,146 |
| 2026/08/17 | 71,320 | 71,680 | 70,940 | 71,650 | +430 | +0.6% | 7,917 |
| 2026/08/14 | 71,800 | 72,090 | 70,900 | 71,220 | +350 | +0.5% | 26,686 |
1～
50
件表示中 / 4054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
