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 |
|---|---|---|---|---|---|---|---|
| 2025/02/25 | 39,680 | 40,020 | 39,600 | 39,800 | -580 | -1.4% | 59,915 |
| 2025/02/21 | 40,070 | 40,380 | 39,980 | 40,380 | +170 | +0.4% | 45,169 |
| 2025/02/20 | 40,480 | 40,480 | 39,980 | 40,210 | -560 | -1.4% | 42,514 |
| 2025/02/19 | 40,750 | 40,840 | 40,530 | 40,770 | -130 | -0.3% | 29,732 |
| 2025/02/18 | 40,730 | 41,060 | 40,700 | 40,900 | +110 | +0.3% | 33,727 |
| 2025/02/17 | 40,600 | 40,790 | 40,530 | 40,790 | +40 | +0.1% | 23,514 |
| 2025/02/14 | 41,100 | 41,130 | 40,670 | 40,750 | -350 | -0.9% | 28,776 |
| 2025/02/13 | 40,730 | 41,140 | 40,670 | 41,100 | +520 | +1.3% | 54,732 |
| 2025/02/12 | 40,570 | 40,640 | 40,340 | 40,580 | +230 | +0.6% | 35,410 |
| 2025/02/10 | 40,270 | 40,430 | 40,130 | 40,350 | -10 | ±0% | 26,601 |
| 2025/02/07 | 40,420 | 40,540 | 40,280 | 40,360 | -280 | -0.7% | 29,568 |
| 2025/02/06 | 40,450 | 40,720 | 40,380 | 40,640 | +280 | +0.7% | 20,552 |
| 2025/02/05 | 40,510 | 40,660 | 40,210 | 40,360 | +30 | +0.1% | 44,705 |
| 2025/02/04 | 40,780 | 40,850 | 40,100 | 40,330 | +230 | +0.6% | 42,317 |
| 2025/02/03 | 40,060 | 40,390 | 39,920 | 40,100 | -1,110 | -2.7% | 136,638 |
| 2025/01/31 | 41,200 | 41,220 | 40,990 | 41,210 | +200 | +0.5% | 25,250 |
| 2025/01/30 | 40,830 | 41,140 | 40,750 | 41,010 | +90 | +0.2% | 23,122 |
| 2025/01/29 | 40,900 | 41,000 | 40,680 | 40,920 | +370 | +0.9% | 32,539 |
| 2025/01/28 | 40,690 | 40,900 | 40,410 | 40,550 | -610 | -1.5% | 46,932 |
| 2025/01/27 | 41,770 | 41,840 | 41,070 | 41,160 | -380 | -0.9% | 60,956 |
| 2025/01/24 | 41,580 | 41,850 | 41,360 | 41,540 | -40 | -0.1% | 66,589 |
| 2025/01/23 | 41,360 | 41,590 | 41,230 | 41,580 | +380 | +0.9% | 39,533 |
| 2025/01/22 | 40,910 | 41,240 | 40,900 | 41,200 | +630 | +1.6% | 34,306 |
| 2025/01/21 | 40,720 | 40,780 | 40,150 | 40,570 | +160 | +0.4% | 28,638 |
| 2025/01/20 | 40,260 | 40,560 | 40,260 | 40,410 | +420 | +1.1% | 24,876 |
| 2025/01/17 | 39,950 | 40,010 | 39,560 | 39,990 | -130 | -0.3% | 40,067 |
| 2025/01/16 | 40,260 | 40,470 | 39,930 | 40,120 | +120 | +0.3% | 25,674 |
| 2025/01/15 | 40,280 | 40,330 | 39,820 | 40,000 | -10 | ±0% | 31,678 |
| 2025/01/14 | 40,540 | 40,590 | 39,820 | 40,010 | -780 | -1.9% | 67,450 |
| 2025/01/10 | 40,820 | 41,000 | 40,710 | 40,790 | -430 | -1% | 28,179 |
| 2025/01/09 | 41,450 | 41,480 | 40,930 | 41,220 | -360 | -0.9% | 43,771 |
| 2025/01/08 | 41,370 | 41,680 | 41,260 | 41,580 | -70 | -0.2% | 23,583 |
| 2025/01/07 | 41,250 | 41,880 | 41,190 | 41,650 | +780 | +1.9% | 50,049 |
| 2025/01/06 | 41,430 | 41,540 | 40,770 | 40,870 | -650 | -1.6% | 48,015 |
| 2024/12/30 | 41,830 | 41,890 | 41,420 | 41,520 | -380 | -0.9% | 36,845 |
| 2024/12/27 | 41,220 | 41,980 | 41,200 | 41,900 | +890 | +2.2% | 45,488 |
| 2024/12/26 | 40,630 | 41,090 | 40,620 | 41,010 | +420 | +1% | 18,033 |
| 2024/12/25 | 40,720 | 40,720 | 40,430 | 40,590 | +60 | +0.1% | 9,778 |
| 2024/12/24 | 40,750 | 40,770 | 40,490 | 40,530 | -150 | -0.4% | 8,103 |
| 2024/12/23 | 40,540 | 40,720 | 40,330 | 40,680 | +460 | +1.1% | 16,006 |
| 2024/12/20 | 40,460 | 40,520 | 40,190 | 40,220 | -100 | -0.2% | 24,784 |
| 2024/12/19 | 39,850 | 40,400 | 39,830 | 40,320 | -300 | -0.7% | 42,649 |
| 2024/12/18 | 40,700 | 40,870 | 40,600 | 40,620 | -260 | -0.6% | 14,123 |
| 2024/12/17 | 41,090 | 41,300 | 40,880 | 40,880 | -70 | -0.2% | 15,805 |
| 2024/12/16 | 41,050 | 41,130 | 40,880 | 40,950 | -70 | -0.2% | 15,438 |
| 2024/12/13 | 41,180 | 41,180 | 40,740 | 41,020 | -420 | -1% | 16,626 |
| 2024/12/12 | 41,390 | 41,610 | 41,330 | 41,440 | +540 | +1.3% | 89,755 |
| 2024/12/11 | 40,860 | 40,900 | 40,630 | 40,900 | +30 | +0.1% | 11,996 |
| 2024/12/10 | 40,880 | 40,970 | 40,660 | 40,870 | +210 | +0.5% | 20,885 |
| 2024/12/09 | 40,800 | 40,820 | 40,460 | 40,660 | +80 | +0.2% | 19,193 |
51～
100
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
