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 |
|---|---|---|---|---|---|---|---|
| 2025/05/12 | 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 |
| 2025/04/30 | 37,670 | 37,790 | 37,520 | 37,770 | +250 | +0.7% | 19,186 |
| 2025/04/28 | 37,710 | 37,810 | 37,500 | 37,520 | +50 | +0.1% | 39,969 |
| 2025/04/25 | 37,180 | 37,560 | 37,120 | 37,470 | +760 | +2.1% | 51,165 |
| 2025/04/24 | 36,960 | 36,990 | 36,650 | 36,710 | +160 | +0.4% | 18,608 |
| 2025/04/23 | 36,880 | 36,910 | 36,360 | 36,550 | +670 | +1.9% | 29,867 |
| 2025/04/22 | 35,830 | 36,000 | 35,760 | 35,880 | -70 | -0.2% | 28,790 |
| 2025/04/21 | 36,170 | 36,260 | 35,870 | 35,950 | -470 | -1.3% | 28,471 |
| 2025/04/18 | 36,130 | 36,430 | 35,900 | 36,420 | +380 | +1.1% | 30,937 |
| 2025/04/17 | 35,640 | 36,040 | 35,570 | 36,040 | +480 | +1.3% | 40,575 |
| 2025/04/16 | 35,900 | 35,930 | 35,290 | 35,560 | -390 | -1.1% | 24,714 |
| 2025/04/15 | 35,990 | 36,120 | 35,930 | 35,950 | +270 | +0.8% | 21,374 |
| 2025/04/14 | 35,620 | 35,970 | 35,530 | 35,680 | +420 | +1.2% | 55,195 |
| 2025/04/11 | 34,380 | 35,310 | 34,210 | 35,260 | -1,040 | -2.9% | 76,675 |
| 2025/04/10 | 36,420 | 36,550 | 35,760 | 36,300 | +3,000 | +9% | 129,243 |
| 2025/04/09 | 33,680 | 33,800 | 32,760 | 33,300 | -1,330 | -3.8% | 205,342 |
| 2025/04/08 | 34,050 | 34,870 | 34,040 | 34,630 | +1,870 | +5.7% | 77,463 |
| 2025/04/07 | 32,460 | 33,500 | 32,120 | 32,760 | -2,690 | -7.6% | 243,418 |
| 2025/04/04 | 35,740 | 35,980 | 34,880 | 35,450 | -1,050 | -2.9% | 203,316 |
| 2025/04/03 | 35,750 | 36,530 | 35,650 | 36,500 | -980 | -2.6% | 160,333 |
| 2025/04/02 | 37,490 | 37,510 | 37,140 | 37,480 | +170 | +0.5% | 67,128 |
| 2025/04/01 | 37,710 | 37,780 | 37,270 | 37,310 | -40 | -0.1% | 69,951 |
| 2025/03/31 | 37,940 | 39,100 | 37,280 | 37,350 | -1,530 | -3.9% | 153,178 |
| 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 |
1～
50
件表示中 / 3696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
