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 |
|---|---|---|---|---|---|---|---|
| 2024/09/25 | 39,140 | 39,300 | 39,060 | 39,060 | -90 | -0.2% | 8,984 |
| 2024/09/24 | 39,450 | 39,640 | 39,090 | 39,150 | +210 | +0.5% | 35,359 |
| 2024/09/20 | 38,990 | 39,160 | 38,860 | 38,940 | +660 | +1.7% | 26,514 |
| 2024/09/19 | 38,410 | 38,580 | 38,150 | 38,280 | +780 | +2.1% | 119,433 |
| 2024/09/18 | 37,750 | 37,830 | 37,280 | 37,500 | +110 | +0.3% | 15,470 |
| 2024/09/17 | 37,690 | 37,780 | 36,960 | 37,390 | -340 | -0.9% | 30,395 |
| 2024/09/13 | 38,030 | 38,060 | 37,600 | 37,730 | -250 | -0.7% | 10,856 |
| 2024/09/12 | 37,780 | 38,100 | 37,600 | 37,980 | +1,220 | +3.3% | 25,901 |
| 2024/09/11 | 37,130 | 37,270 | 36,380 | 36,760 | -510 | -1.4% | 59,357 |
| 2024/09/10 | 37,490 | 37,690 | 37,150 | 37,270 | -50 | -0.1% | 37,064 |
| 2024/09/09 | 36,450 | 37,410 | 36,360 | 37,320 | -260 | -0.7% | 46,817 |
| 2024/09/06 | 38,000 | 38,080 | 37,380 | 37,580 | -220 | -0.6% | 28,661 |
| 2024/09/05 | 37,560 | 38,280 | 37,490 | 37,800 | -540 | -1.4% | 129,702 |
| 2024/09/04 | 38,550 | 38,750 | 38,050 | 38,340 | -1,590 | -4% | 87,701 |
| 2024/09/03 | 39,930 | 40,190 | 39,800 | 39,930 | +30 | +0.1% | 10,326 |
| 2024/09/02 | 40,290 | 40,330 | 39,680 | 39,900 | +90 | +0.2% | 27,811 |
| 2024/08/30 | 39,680 | 39,880 | 39,530 | 39,810 | +250 | +0.6% | 25,597 |
| 2024/08/29 | 39,250 | 39,600 | 39,150 | 39,560 | +10 | ±0% | 12,965 |
| 2024/08/28 | 39,430 | 39,560 | 39,330 | 39,550 | +70 | +0.2% | 9,224 |
| 2024/08/27 | 39,240 | 39,540 | 39,090 | 39,480 | +240 | +0.6% | 45,871 |
| 2024/08/26 | 39,300 | 39,370 | 38,990 | 39,240 | -360 | -0.9% | 24,055 |
| 2024/08/23 | 39,390 | 39,620 | 39,230 | 39,600 | +240 | +0.6% | 25,407 |
| 2024/08/22 | 39,200 | 39,590 | 39,080 | 39,360 | +210 | +0.5% | 26,854 |
| 2024/08/21 | 38,760 | 39,200 | 38,720 | 39,150 | +40 | +0.1% | 23,364 |
| 2024/08/20 | 39,050 | 39,420 | 38,900 | 39,110 | +580 | +1.5% | 52,558 |
| 2024/08/19 | 38,980 | 39,300 | 38,490 | 38,530 | -730 | -1.9% | 45,808 |
| 2024/08/16 | 38,800 | 39,330 | 38,680 | 39,260 | +1,440 | +3.8% | 174,721 |
| 2024/08/15 | 37,460 | 38,030 | 37,460 | 37,820 | +250 | +0.7% | 41,604 |
| 2024/08/14 | 37,700 | 37,810 | 37,180 | 37,570 | +240 | +0.6% | 64,646 |
| 2024/08/13 | 36,700 | 37,330 | 36,700 | 37,330 | +1,130 | +3.1% | 67,681 |
| 2024/08/09 | 36,720 | 36,840 | 35,600 | 36,200 | +320 | +0.9% | 36,235 |
| 2024/08/08 | 35,630 | 36,500 | 35,250 | 35,880 | -800 | -2.2% | 43,898 |
| 2024/08/07 | 34,540 | 36,970 | 34,500 | 36,680 | +1,570 | +4.5% | 112,244 |
| 2024/08/06 | 34,750 | 36,010 | 34,240 | 35,110 | +1,710 | +5.1% | 137,806 |
| 2024/08/05 | 35,260 | 35,380 | 31,510 | 33,400 | -3,640 | -9.8% | 357,050 |
| 2024/08/02 | 37,740 | 37,800 | 37,000 | 37,040 | -2,230 | -5.7% | 166,358 |
| 2024/08/01 | 39,970 | 39,970 | 38,920 | 39,270 | -1,030 | -2.6% | 92,314 |
| 2024/07/31 | 39,250 | 40,400 | 39,130 | 40,300 | +580 | +1.5% | 214,825 |
| 2024/07/30 | 39,500 | 39,720 | 39,260 | 39,720 | +40 | +0.1% | 17,837 |
| 2024/07/29 | 39,500 | 39,920 | 39,420 | 39,680 | +880 | +2.3% | 49,532 |
| 2024/07/26 | 39,060 | 39,290 | 38,800 | 38,800 | -270 | -0.7% | 59,235 |
| 2024/07/25 | 39,400 | 39,510 | 39,010 | 39,070 | -1,260 | -3.1% | 263,329 |
| 2024/07/24 | 40,560 | 40,880 | 40,320 | 40,330 | -520 | -1.3% | 47,967 |
| 2024/07/23 | 41,150 | 41,160 | 40,740 | 40,850 | +70 | +0.2% | 18,277 |
| 2024/07/22 | 41,120 | 41,190 | 40,760 | 40,780 | -690 | -1.7% | 34,856 |
| 2024/07/19 | 41,290 | 41,470 | 41,060 | 41,470 | +110 | +0.3% | 29,491 |
| 2024/07/18 | 41,360 | 41,670 | 41,350 | 41,360 | -1,040 | -2.5% | 44,641 |
| 2024/07/17 | 42,770 | 42,770 | 42,320 | 42,400 | -150 | -0.4% | 22,495 |
| 2024/07/16 | 42,640 | 42,800 | 42,490 | 42,550 | +50 | +0.1% | 24,206 |
| 2024/07/12 | 42,960 | 42,960 | 42,460 | 42,500 | -1,070 | -2.5% | 63,339 |
151～
200
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
