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 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 40,850 | 40,960 | 40,420 | 40,580 | -290 | -0.7% | 23,538 |
| 2024/12/05 | 41,120 | 41,160 | 40,810 | 40,870 | +160 | +0.4% | 113,509 |
| 2024/12/04 | 40,790 | 40,920 | 40,530 | 40,710 | +60 | +0.1% | 34,662 |
| 2024/12/03 | 40,170 | 40,920 | 40,170 | 40,650 | +720 | +1.8% | 78,995 |
| 2024/12/02 | 39,630 | 40,030 | 39,410 | 39,930 | +320 | +0.8% | 22,838 |
| 2024/11/29 | 39,660 | 39,730 | 39,440 | 39,610 | -150 | -0.4% | 18,437 |
| 2024/11/28 | 39,350 | 39,950 | 39,250 | 39,760 | +220 | +0.6% | 56,132 |
| 2024/11/27 | 39,740 | 39,790 | 39,450 | 39,540 | -340 | -0.9% | 21,663 |
| 2024/11/26 | 40,020 | 40,020 | 39,470 | 39,880 | -370 | -0.9% | 27,610 |
| 2024/11/25 | 40,210 | 40,550 | 40,150 | 40,250 | +460 | +1.2% | 24,315 |
| 2024/11/22 | 39,630 | 39,890 | 39,550 | 39,790 | +300 | +0.8% | 21,802 |
| 2024/11/21 | 39,790 | 39,810 | 39,410 | 39,490 | -330 | -0.8% | 16,794 |
| 2024/11/20 | 39,900 | 39,990 | 39,640 | 39,820 | -20 | -0.1% | 17,571 |
| 2024/11/19 | 39,850 | 40,050 | 39,710 | 39,840 | +100 | +0.3% | 26,007 |
| 2024/11/18 | 39,690 | 40,040 | 39,580 | 39,740 | -390 | -1% | 68,123 |
| 2024/11/15 | 40,240 | 40,600 | 40,130 | 40,130 | +120 | +0.3% | 19,350 |
| 2024/11/14 | 40,410 | 40,590 | 40,010 | 40,010 | -220 | -0.5% | 16,775 |
| 2024/11/13 | 40,850 | 40,890 | 40,080 | 40,230 | -660 | -1.6% | 40,745 |
| 2024/11/12 | 41,200 | 41,380 | 40,620 | 40,890 | -140 | -0.3% | 33,580 |
| 2024/11/11 | 40,860 | 41,100 | 40,810 | 41,030 | +40 | +0.1% | 17,326 |
| 2024/11/08 | 41,350 | 41,410 | 40,880 | 40,990 | +120 | +0.3% | 16,254 |
| 2024/11/07 | 41,360 | 41,440 | 40,510 | 40,870 | -180 | -0.4% | 38,711 |
| 2024/11/06 | 40,250 | 41,180 | 40,170 | 41,050 | +1,080 | +2.7% | 72,772 |
| 2024/11/05 | 39,780 | 40,090 | 39,600 | 39,970 | +120 | +0.3% | 25,600 |
| 2024/11/01 | 39,620 | 39,890 | 39,400 | 39,850 | -770 | -1.9% | 50,746 |
| 2024/10/31 | 40,690 | 40,730 | 40,310 | 40,620 | -120 | -0.3% | 24,134 |
| 2024/10/30 | 40,610 | 40,910 | 40,590 | 40,740 | +390 | +1% | 30,630 |
| 2024/10/29 | 40,010 | 40,390 | 39,880 | 40,350 | +220 | +0.5% | 24,064 |
| 2024/10/28 | 39,230 | 40,220 | 39,170 | 40,130 | +750 | +1.9% | 54,658 |
| 2024/10/25 | 39,470 | 39,500 | 39,150 | 39,380 | -280 | -0.7% | 48,497 |
| 2024/10/24 | 39,230 | 39,780 | 39,160 | 39,660 | +140 | +0.4% | 67,878 |
| 2024/10/23 | 39,870 | 39,980 | 39,430 | 39,520 | -360 | -0.9% | 30,129 |
| 2024/10/22 | 40,430 | 40,470 | 39,640 | 39,880 | -630 | -1.6% | 34,359 |
| 2024/10/21 | 40,460 | 40,600 | 40,250 | 40,510 | +90 | +0.2% | 19,848 |
| 2024/10/18 | 40,620 | 40,690 | 40,380 | 40,420 | -10 | ±0% | 54,468 |
| 2024/10/17 | 40,820 | 40,820 | 40,400 | 40,430 | -280 | -0.7% | 20,034 |
| 2024/10/16 | 40,390 | 40,820 | 40,380 | 40,710 | -720 | -1.7% | 29,223 |
| 2024/10/15 | 41,560 | 41,790 | 41,430 | 41,430 | +360 | +0.9% | 60,424 |
| 2024/10/11 | 40,950 | 41,170 | 40,910 | 41,070 | +180 | +0.4% | 18,428 |
| 2024/10/10 | 41,120 | 41,120 | 40,780 | 40,890 | +120 | +0.3% | 13,047 |
| 2024/10/09 | 40,870 | 40,960 | 40,640 | 40,770 | +410 | +1% | 29,257 |
| 2024/10/08 | 40,430 | 40,600 | 40,290 | 40,360 | -490 | -1.2% | 49,662 |
| 2024/10/07 | 41,000 | 41,060 | 40,810 | 40,850 | +800 | +2% | 55,045 |
| 2024/10/04 | 40,000 | 40,200 | 39,970 | 40,050 | +50 | +0.1% | 17,086 |
| 2024/10/03 | 40,400 | 40,450 | 39,970 | 40,000 | +770 | +2% | 40,729 |
| 2024/10/02 | 39,390 | 39,640 | 39,100 | 39,230 | -820 | -2% | 42,179 |
| 2024/10/01 | 39,760 | 40,180 | 39,710 | 40,050 | +650 | +1.6% | 47,501 |
| 2024/09/30 | 39,390 | 39,920 | 39,270 | 39,400 | -1,820 | -4.4% | 66,684 |
| 2024/09/27 | 40,660 | 41,300 | 40,380 | 41,220 | +1,220 | +3.1% | 104,097 |
| 2024/09/26 | 39,570 | 40,070 | 39,560 | 40,000 | +940 | +2.4% | 69,513 |
101～
150
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
