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 |
|---|---|---|---|---|---|---|---|
| 2022/04/14 | 28,070 | 28,370 | 28,055 | 28,325 | +310 | +1.1% | 22,410 |
| 2022/04/13 | 27,550 | 28,035 | 27,525 | 28,015 | +555 | +2% | 33,600 |
| 2022/04/12 | 27,710 | 27,820 | 27,435 | 27,460 | -525 | -1.9% | 31,310 |
| 2022/04/11 | 28,030 | 28,160 | 27,870 | 27,985 | -160 | -0.6% | 38,560 |
| 2022/04/08 | 28,280 | 28,350 | 27,910 | 28,145 | +80 | +0.3% | 37,330 |
| 2022/04/07 | 28,125 | 28,130 | 27,955 | 28,065 | -470 | -1.6% | 76,600 |
| 2022/04/06 | 28,685 | 28,700 | 28,380 | 28,535 | -460 | -1.6% | 66,290 |
| 2022/04/05 | 29,145 | 29,170 | 28,850 | 28,995 | +60 | +0.2% | 45,970 |
| 2022/04/04 | 28,840 | 28,945 | 28,760 | 28,935 | +55 | +0.2% | 16,020 |
| 2022/04/01 | 28,765 | 28,920 | 28,580 | 28,880 | -120 | -0.4% | 49,260 |
| 2022/03/31 | 28,940 | 29,300 | 28,940 | 29,000 | -205 | -0.7% | 30,480 |
| 2022/03/30 | 29,465 | 29,480 | 28,915 | 29,205 | -145 | -0.5% | 54,510 |
| 2022/03/29 | 29,110 | 29,350 | 29,015 | 29,350 | +425 | +1.5% | 45,190 |
| 2022/03/28 | 29,030 | 29,040 | 28,760 | 28,925 | -185 | -0.6% | 34,370 |
| 2022/03/25 | 29,295 | 29,320 | 28,905 | 29,110 | +35 | +0.1% | 72,250 |
| 2022/03/24 | 28,585 | 29,075 | 28,570 | 29,075 | +90 | +0.3% | 51,340 |
| 2022/03/23 | 28,615 | 29,010 | 28,615 | 28,985 | +825 | +2.9% | 96,870 |
| 2022/03/22 | 28,070 | 28,220 | 28,045 | 28,160 | +420 | +1.5% | 45,100 |
| 2022/03/18 | 27,520 | 27,780 | 27,515 | 27,740 | +190 | +0.7% | 59,950 |
| 2022/03/17 | 27,390 | 27,620 | 27,290 | 27,550 | +920 | +3.5% | 58,540 |
| 2022/03/16 | 26,450 | 26,710 | 26,340 | 26,630 | +405 | +1.5% | 50,720 |
| 2022/03/15 | 26,085 | 26,300 | 26,085 | 26,225 | +50 | +0.2% | 24,600 |
| 2022/03/14 | 26,225 | 26,520 | 26,170 | 26,175 | +130 | +0.5% | 50,600 |
| 2022/03/11 | 26,265 | 26,325 | 25,840 | 26,045 | -505 | -1.9% | 41,940 |
| 2022/03/10 | 26,270 | 26,600 | 26,245 | 26,550 | +980 | +3.8% | 81,250 |
| 2022/03/09 | 25,745 | 25,945 | 25,535 | 25,570 | -75 | -0.3% | 42,660 |
| 2022/03/08 | 25,715 | 26,180 | 25,615 | 25,645 | -445 | -1.7% | 70,500 |
| 2022/03/07 | 26,290 | 26,350 | 25,870 | 26,090 | -800 | -3% | 134,640 |
| 2022/03/04 | 27,340 | 27,340 | 26,660 | 26,890 | -605 | -2.2% | 93,360 |
| 2022/03/03 | 27,595 | 27,630 | 27,410 | 27,495 | +210 | +0.8% | 24,470 |
| 2022/03/02 | 27,370 | 27,500 | 27,225 | 27,285 | -470 | -1.7% | 42,710 |
| 2022/03/01 | 27,760 | 27,940 | 27,750 | 27,755 | +310 | +1.1% | 24,750 |
| 2022/02/28 | 27,360 | 27,570 | 27,165 | 27,445 | +55 | +0.2% | 75,990 |
| 2022/02/25 | 27,150 | 27,390 | 27,110 | 27,390 | +525 | +2% | 82,700 |
| 2022/02/24 | 27,145 | 27,245 | 26,645 | 26,865 | -465 | -1.7% | 64,360 |
| 2022/02/22 | 27,335 | 27,450 | 27,140 | 27,330 | -505 | -1.8% | 84,900 |
| 2022/02/21 | 27,580 | 27,920 | 27,455 | 27,835 | -205 | -0.7% | 27,520 |
| 2022/02/18 | 27,790 | 28,140 | 27,710 | 28,040 | -120 | -0.4% | 41,400 |
| 2022/02/17 | 28,355 | 28,360 | 27,990 | 28,160 | -245 | -0.9% | 40,620 |
| 2022/02/16 | 28,365 | 28,410 | 28,270 | 28,405 | +650 | +2.3% | 29,180 |
| 2022/02/15 | 28,060 | 28,080 | 27,650 | 27,755 | -240 | -0.9% | 27,330 |
| 2022/02/14 | 28,040 | 28,100 | 27,865 | 27,995 | -660 | -2.3% | 30,730 |
| 2022/02/10 | 28,785 | 28,820 | 28,510 | 28,655 | +125 | +0.4% | 23,530 |
| 2022/02/09 | 28,425 | 28,555 | 28,350 | 28,530 | +320 | +1.1% | 26,950 |
| 2022/02/08 | 28,215 | 28,395 | 28,210 | 28,210 | +40 | +0.1% | 14,910 |
| 2022/02/07 | 28,205 | 28,230 | 28,005 | 28,170 | -190 | -0.7% | 17,700 |
| 2022/02/04 | 28,050 | 28,385 | 28,000 | 28,360 | +180 | +0.6% | 29,750 |
| 2022/02/03 | 28,155 | 28,245 | 28,095 | 28,180 | -285 | -1% | 24,290 |
| 2022/02/02 | 28,220 | 28,495 | 28,220 | 28,465 | +465 | +1.7% | 41,090 |
| 2022/02/01 | 28,225 | 28,340 | 27,935 | 28,000 | +70 | +0.3% | 40,700 |
751～
800
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
