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 |
|---|---|---|---|---|---|---|---|
| 2022/09/09 | 28,935 | 29,020 | 28,825 | 28,965 | +165 | +0.6% | 34,170 |
| 2022/09/08 | 28,470 | 28,810 | 28,460 | 28,800 | +640 | +2.3% | 49,110 |
| 2022/09/07 | 28,250 | 28,255 | 27,975 | 28,160 | -160 | -0.6% | 47,530 |
| 2022/09/06 | 28,375 | 28,535 | 28,280 | 28,320 | -10 | ±0% | 11,610 |
| 2022/09/05 | 28,295 | 28,385 | 28,225 | 28,330 | -20 | -0.1% | 18,140 |
| 2022/09/02 | 28,480 | 28,480 | 28,295 | 28,350 | -40 | -0.1% | 39,250 |
| 2022/09/01 | 28,525 | 28,545 | 28,310 | 28,390 | -430 | -1.5% | 55,140 |
| 2022/08/31 | 28,630 | 28,830 | 28,600 | 28,820 | -120 | -0.4% | 37,800 |
| 2022/08/30 | 28,790 | 28,965 | 28,670 | 28,940 | +345 | +1.2% | 28,900 |
| 2022/08/29 | 28,635 | 28,680 | 28,490 | 28,595 | -760 | -2.6% | 79,350 |
| 2022/08/26 | 29,400 | 29,520 | 29,350 | 29,355 | +150 | +0.5% | 16,620 |
| 2022/08/25 | 29,120 | 29,255 | 29,085 | 29,205 | +150 | +0.5% | 22,390 |
| 2022/08/24 | 29,200 | 29,235 | 28,995 | 29,055 | -120 | -0.4% | 13,750 |
| 2022/08/23 | 29,285 | 29,285 | 29,110 | 29,175 | -325 | -1.1% | 24,780 |
| 2022/08/22 | 29,325 | 29,550 | 29,290 | 29,500 | -160 | -0.5% | 10,930 |
| 2022/08/19 | 29,830 | 29,885 | 29,650 | 29,660 | -20 | -0.1% | 19,880 |
| 2022/08/18 | 29,690 | 29,740 | 29,580 | 29,680 | -265 | -0.9% | 31,720 |
| 2022/08/17 | 29,680 | 29,955 | 29,680 | 29,945 | +335 | +1.1% | 159,410 |
| 2022/08/16 | 29,595 | 29,660 | 29,480 | 29,610 | +5 | ±0% | 36,400 |
| 2022/08/15 | 29,385 | 29,620 | 29,380 | 29,605 | +340 | +1.2% | 74,540 |
| 2022/08/12 | 28,890 | 29,265 | 28,890 | 29,265 | +735 | +2.6% | 99,120 |
| 2022/08/10 | 28,620 | 28,630 | 28,440 | 28,530 | -195 | -0.7% | 17,640 |
| 2022/08/09 | 28,845 | 28,895 | 28,675 | 28,725 | -245 | -0.8% | 26,910 |
| 2022/08/08 | 28,770 | 28,990 | 28,770 | 28,970 | +90 | +0.3% | 38,530 |
| 2022/08/05 | 28,570 | 28,900 | 28,565 | 28,880 | +255 | +0.9% | 44,400 |
| 2022/08/04 | 28,675 | 28,715 | 28,590 | 28,625 | +175 | +0.6% | 58,710 |
| 2022/08/03 | 28,425 | 28,540 | 28,340 | 28,450 | +150 | +0.5% | 14,720 |
| 2022/08/02 | 28,525 | 28,550 | 28,230 | 28,300 | -390 | -1.4% | 30,400 |
| 2022/08/01 | 28,510 | 28,695 | 28,465 | 28,690 | +185 | +0.6% | 22,000 |
| 2022/07/29 | 28,640 | 28,715 | 28,440 | 28,505 | -10 | ±0% | 30,470 |
| 2022/07/28 | 28,710 | 28,735 | 28,350 | 28,515 | +100 | +0.4% | 19,620 |
| 2022/07/27 | 28,255 | 28,470 | 28,225 | 28,415 | +60 | +0.2% | 14,840 |
| 2022/07/26 | 28,350 | 28,415 | 28,240 | 28,355 | -55 | -0.2% | 29,760 |
| 2022/07/25 | 28,395 | 28,540 | 28,355 | 28,410 | -200 | -0.7% | 26,320 |
| 2022/07/22 | 28,500 | 28,660 | 28,420 | 28,610 | +130 | +0.5% | 83,490 |
| 2022/07/21 | 28,290 | 28,490 | 28,260 | 28,480 | +85 | +0.3% | 85,700 |
| 2022/07/20 | 28,090 | 28,395 | 28,065 | 28,395 | +755 | +2.7% | 360,970 |
| 2022/07/19 | 27,670 | 27,730 | 27,470 | 27,640 | +140 | +0.5% | 24,720 |
| 2022/07/15 | 27,465 | 27,555 | 27,250 | 27,500 | +165 | +0.6% | 34,100 |
| 2022/07/14 | 27,020 | 27,390 | 26,985 | 27,335 | +170 | +0.6% | 226,870 |
| 2022/07/13 | 27,060 | 27,230 | 27,060 | 27,165 | +135 | +0.5% | 13,220 |
| 2022/07/12 | 27,345 | 27,375 | 26,955 | 27,030 | -445 | -1.6% | 36,460 |
| 2022/07/11 | 27,600 | 27,750 | 27,400 | 27,475 | +190 | +0.7% | 43,690 |
| 2022/07/08 | 27,310 | 27,565 | 27,250 | 27,285 | +120 | +0.4% | 40,560 |
| 2022/07/07 | 26,960 | 27,200 | 26,800 | 27,165 | -70 | -0.3% | 29,330 |
| 2022/07/06 | 27,280 | 27,450 | 27,200 | 27,235 | -335 | -1.2% | 49,530 |
| 2022/07/05 | 27,595 | 27,700 | 27,475 | 27,570 | +245 | +0.9% | 26,510 |
| 2022/07/04 | 27,265 | 27,420 | 27,085 | 27,325 | +200 | +0.7% | 28,490 |
| 2022/07/01 | 27,580 | 27,700 | 26,990 | 27,125 | -440 | -1.6% | 76,100 |
| 2022/06/30 | 27,930 | 27,930 | 27,490 | 27,565 | -430 | -1.5% | 33,190 |
651～
700
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
