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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 46,360 | 46,500 | 46,060 | 46,320 | +100 | +0.2% | 60,651 |
| 2025/09/12 | 46,340 | 46,350 | 45,980 | 46,220 | +430 | +0.9% | 53,539 |
| 2025/09/11 | 45,320 | 45,810 | 45,300 | 45,790 | +600 | +1.3% | 37,082 |
| 2025/09/10 | 44,850 | 45,250 | 44,850 | 45,190 | +340 | +0.8% | 18,896 |
| 2025/09/09 | 45,300 | 45,600 | 44,850 | 44,850 | -200 | -0.4% | 53,440 |
| 2025/09/08 | 44,940 | 45,240 | 44,740 | 45,050 | +680 | +1.5% | 72,868 |
| 2025/09/05 | 44,400 | 44,600 | 44,160 | 44,370 | +430 | +1% | 39,222 |
| 2025/09/04 | 43,420 | 43,970 | 43,400 | 43,940 | +690 | +1.6% | 18,026 |
| 2025/09/03 | 43,430 | 43,640 | 43,210 | 43,250 | -440 | -1% | 30,742 |
| 2025/09/02 | 43,670 | 43,840 | 43,440 | 43,690 | +180 | +0.4% | 23,528 |
| 2025/09/01 | 43,680 | 43,800 | 43,180 | 43,510 | -560 | -1.3% | 42,994 |
| 2025/08/29 | 44,170 | 44,180 | 43,990 | 44,070 | -130 | -0.3% | 8,086 |
| 2025/08/28 | 43,710 | 44,200 | 43,640 | 44,200 | +360 | +0.8% | 16,128 |
| 2025/08/27 | 43,830 | 43,960 | 43,610 | 43,840 | +110 | +0.3% | 9,067 |
| 2025/08/26 | 44,000 | 44,040 | 43,470 | 43,730 | -420 | -1% | 47,433 |
| 2025/08/25 | 44,470 | 44,570 | 44,040 | 44,150 | +160 | +0.4% | 23,233 |
| 2025/08/22 | 43,990 | 44,070 | 43,660 | 43,990 | +30 | +0.1% | 21,267 |
| 2025/08/21 | 44,150 | 44,270 | 43,910 | 43,960 | -270 | -0.6% | 40,347 |
| 2025/08/20 | 44,570 | 44,580 | 44,080 | 44,230 | -730 | -1.6% | 45,148 |
| 2025/08/19 | 45,220 | 45,270 | 44,800 | 44,960 | -100 | -0.2% | 30,257 |
| 2025/08/18 | 44,820 | 45,220 | 44,760 | 45,060 | +330 | +0.7% | 35,105 |
| 2025/08/15 | 44,190 | 44,780 | 44,100 | 44,730 | +730 | +1.7% | 47,012 |
| 2025/08/14 | 44,450 | 44,570 | 43,960 | 44,000 | -650 | -1.5% | 28,702 |
| 2025/08/13 | 44,570 | 44,840 | 44,380 | 44,650 | +530 | +1.2% | 44,306 |
| 2025/08/12 | 43,550 | 44,360 | 43,540 | 44,120 | +990 | +2.3% | 167,583 |
| 2025/08/08 | 42,520 | 43,360 | 42,520 | 43,130 | +820 | +1.9% | 58,414 |
| 2025/08/07 | 41,960 | 42,460 | 41,930 | 42,310 | +200 | +0.5% | 16,234 |
| 2025/08/06 | 41,700 | 42,140 | 41,700 | 42,110 | +300 | +0.7% | 19,097 |
| 2025/08/05 | 41,810 | 41,900 | 41,710 | 41,810 | +180 | +0.4% | 23,498 |
| 2025/08/04 | 41,070 | 41,630 | 41,070 | 41,630 | -470 | -1.1% | 105,203 |
| 2025/08/01 | 42,000 | 42,300 | 41,870 | 42,100 | -280 | -0.7% | 30,212 |
| 2025/07/31 | 42,030 | 42,450 | 41,980 | 42,380 | +440 | +1% | 25,581 |
| 2025/07/30 | 42,030 | 42,040 | 41,850 | 41,940 | +20 | ±0% | 11,477 |
| 2025/07/29 | 42,110 | 42,110 | 41,850 | 41,920 | -420 | -1% | 11,149 |
| 2025/07/28 | 42,780 | 42,780 | 42,300 | 42,340 | -400 | -0.9% | 24,047 |
| 2025/07/25 | 42,990 | 43,050 | 42,710 | 42,740 | -410 | -1% | 26,749 |
| 2025/07/24 | 43,050 | 43,410 | 42,930 | 43,150 | +610 | +1.4% | 53,979 |
| 2025/07/23 | 41,670 | 42,650 | 41,540 | 42,540 | +1,510 | +3.7% | 133,524 |
| 2025/07/22 | 41,090 | 41,550 | 40,840 | 41,030 | -80 | -0.2% | 38,550 |
| 2025/07/18 | 41,420 | 41,420 | 41,000 | 41,110 | -80 | -0.2% | 36,263 |
| 2025/07/17 | 40,710 | 41,190 | 40,610 | 41,190 | +250 | +0.6% | 47,801 |
| 2025/07/16 | 40,960 | 41,170 | 40,770 | 40,940 | +10 | ±0% | 40,348 |
| 2025/07/15 | 40,760 | 40,930 | 40,620 | 40,930 | +200 | +0.5% | 34,273 |
| 2025/07/14 | 40,640 | 40,840 | 40,530 | 40,730 | -60 | -0.1% | 34,111 |
| 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 |
1～
50
件表示中 / 3784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
