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 |
|---|---|---|---|---|---|---|---|
| 2022/01/31 | 27,585 | 28,055 | 27,435 | 27,930 | +305 | +1.1% | 18,900 |
| 2022/01/28 | 27,430 | 27,675 | 27,195 | 27,625 | +575 | +2.1% | 38,940 |
| 2022/01/27 | 28,075 | 28,120 | 26,955 | 27,050 | -880 | -3.2% | 92,910 |
| 2022/01/26 | 28,035 | 28,100 | 27,770 | 27,930 | -115 | -0.4% | 42,420 |
| 2022/01/25 | 28,385 | 28,405 | 27,810 | 28,045 | -480 | -1.7% | 85,590 |
| 2022/01/24 | 28,160 | 28,570 | 28,130 | 28,525 | +65 | +0.2% | 47,830 |
| 2022/01/21 | 28,225 | 28,530 | 28,060 | 28,460 | -250 | -0.9% | 47,700 |
| 2022/01/20 | 28,290 | 28,820 | 28,150 | 28,710 | +310 | +1.1% | 36,490 |
| 2022/01/19 | 28,770 | 28,830 | 28,245 | 28,400 | -800 | -2.7% | 117,010 |
| 2022/01/18 | 29,420 | 29,660 | 29,090 | 29,200 | -100 | -0.3% | 44,280 |
| 2022/01/17 | 29,295 | 29,420 | 29,250 | 29,300 | +220 | +0.8% | 16,950 |
| 2022/01/14 | 29,210 | 29,225 | 28,835 | 29,080 | -370 | -1.3% | 89,260 |
| 2022/01/13 | 29,620 | 29,625 | 29,435 | 29,450 | -295 | -1% | 26,530 |
| 2022/01/12 | 29,440 | 29,780 | 29,440 | 29,745 | +555 | +1.9% | 26,890 |
| 2022/01/11 | 29,360 | 29,450 | 29,050 | 29,190 | -260 | -0.9% | 49,700 |
| 2022/01/07 | 29,685 | 29,790 | 29,260 | 29,450 | -50 | -0.2% | 56,540 |
| 2022/01/06 | 30,010 | 30,100 | 29,470 | 29,500 | -840 | -2.8% | 89,500 |
| 2022/01/05 | 30,270 | 30,380 | 30,200 | 30,340 | +70 | +0.2% | 32,830 |
| 2022/01/04 | 30,060 | 30,320 | 29,960 | 30,270 | +495 | +1.7% | 69,920 |
| 2021/12/30 | 29,760 | 29,890 | 29,560 | 29,775 | -90 | -0.3% | 14,400 |
| 2021/12/29 | 29,975 | 30,090 | 29,720 | 29,865 | -155 | -0.5% | 19,560 |
| 2021/12/28 | 29,925 | 30,070 | 29,825 | 30,020 | +395 | +1.3% | 43,270 |
| 2021/12/27 | 29,730 | 29,730 | 29,600 | 29,625 | -120 | -0.4% | 15,530 |
| 2021/12/24 | 29,785 | 29,810 | 29,720 | 29,745 | +25 | +0.1% | 19,770 |
| 2021/12/23 | 29,645 | 29,730 | 29,585 | 29,720 | +240 | +0.8% | 18,070 |
| 2021/12/22 | 29,560 | 29,610 | 29,410 | 29,480 | +35 | +0.1% | 19,540 |
| 2021/12/21 | 29,290 | 29,465 | 29,155 | 29,445 | +580 | +2% | 36,800 |
| 2021/12/20 | 29,230 | 29,355 | 28,810 | 28,865 | -620 | -2.1% | 72,190 |
| 2021/12/17 | 29,780 | 29,850 | 29,445 | 29,485 | -565 | -1.9% | 64,120 |
| 2021/12/16 | 29,920 | 30,050 | 29,725 | 30,050 | +630 | +2.1% | 80,780 |
| 2021/12/15 | 29,265 | 29,450 | 29,265 | 29,420 | +40 | +0.1% | 20,580 |
| 2021/12/14 | 29,495 | 29,620 | 29,245 | 29,380 | -205 | -0.7% | 58,890 |
| 2021/12/13 | 29,640 | 29,740 | 29,560 | 29,585 | +230 | +0.8% | 23,010 |
| 2021/12/10 | 29,450 | 29,635 | 29,330 | 29,355 | -325 | -1.1% | 39,270 |
| 2021/12/09 | 29,755 | 29,850 | 29,680 | 29,680 | -115 | -0.4% | 44,320 |
| 2021/12/08 | 29,780 | 29,850 | 29,575 | 29,795 | +280 | +0.9% | 58,420 |
| 2021/12/07 | 29,110 | 29,560 | 28,900 | 29,515 | +660 | +2.3% | 39,020 |
| 2021/12/06 | 28,925 | 28,950 | 28,605 | 28,855 | -100 | -0.3% | 24,070 |
| 2021/12/03 | 28,780 | 28,955 | 28,500 | 28,955 | +285 | +1% | 37,050 |
| 2021/12/02 | 28,505 | 28,870 | 28,505 | 28,670 | -165 | -0.6% | 40,870 |
| 2021/12/01 | 28,800 | 29,060 | 28,525 | 28,835 | +80 | +0.3% | 51,410 |
| 2021/11/30 | 29,615 | 29,670 | 28,740 | 28,755 | -470 | -1.6% | 59,940 |
| 2021/11/29 | 29,270 | 29,740 | 29,105 | 29,225 | -495 | -1.7% | 180,380 |
| 2021/11/26 | 30,350 | 30,350 | 29,550 | 29,720 | -730 | -2.4% | 140,390 |
| 2021/11/25 | 30,450 | 30,550 | 30,400 | 30,450 | +150 | +0.5% | 15,270 |
| 2021/11/24 | 30,650 | 30,750 | 30,150 | 30,300 | -450 | -1.5% | 39,790 |
| 2021/11/22 | 30,600 | 30,800 | 30,500 | 30,750 | ±0 | ±0% | 12,130 |
| 2021/11/19 | 30,550 | 30,750 | 30,550 | 30,750 | +150 | +0.5% | 6,310 |
| 2021/11/18 | 30,550 | 30,700 | 30,350 | 30,600 | -100 | -0.3% | 28,380 |
| 2021/11/17 | 30,850 | 30,900 | 30,600 | 30,700 | -50 | -0.2% | 11,770 |
801～
850
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
