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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 43,690 | 43,750 | 43,400 | 43,570 | +400 | +0.9% | 31,818 |
| 2024/07/10 | 42,770 | 43,190 | 42,710 | 43,170 | +260 | +0.6% | 36,498 |
| 2024/07/09 | 42,230 | 43,060 | 42,230 | 42,910 | +810 | +1.9% | 58,168 |
| 2024/07/08 | 42,160 | 42,380 | 42,050 | 42,100 | -30 | -0.1% | 26,253 |
| 2024/07/05 | 42,280 | 42,390 | 42,020 | 42,130 | -640 | -1.5% | 46,988 |
| 2024/07/04 | 42,600 | 42,820 | 42,470 | 42,770 | +290 | +0.7% | 48,489 |
| 2024/07/03 | 42,070 | 42,580 | 42,040 | 42,480 | +550 | +1.3% | 49,934 |
| 2024/07/02 | 41,370 | 41,970 | 41,290 | 41,930 | +480 | +1.2% | 107,512 |
| 2024/07/01 | 41,700 | 41,790 | 41,370 | 41,450 | +70 | +0.2% | 21,648 |
| 2024/06/28 | 41,350 | 41,630 | 41,310 | 41,380 | +280 | +0.7% | 33,187 |
| 2024/06/27 | 41,200 | 41,230 | 41,010 | 41,100 | -370 | -0.9% | 18,488 |
| 2024/06/26 | 41,160 | 41,590 | 41,020 | 41,470 | +490 | +1.2% | 44,139 |
| 2024/06/25 | 40,560 | 41,000 | 40,510 | 40,980 | +390 | +1% | 30,459 |
| 2024/06/24 | 40,210 | 40,670 | 40,150 | 40,590 | +220 | +0.5% | 19,763 |
| 2024/06/21 | 40,380 | 40,550 | 40,290 | 40,370 | -20 | ±0% | 26,592 |
| 2024/06/20 | 40,140 | 40,390 | 40,000 | 40,390 | +130 | +0.3% | 11,448 |
| 2024/06/19 | 40,380 | 40,560 | 40,190 | 40,260 | +70 | +0.2% | 22,227 |
| 2024/06/18 | 40,200 | 40,250 | 40,070 | 40,190 | +400 | +1% | 22,425 |
| 2024/06/17 | 40,210 | 40,210 | 39,670 | 39,790 | -830 | -2% | 55,726 |
| 2024/06/14 | 40,480 | 40,800 | 40,300 | 40,620 | +130 | +0.3% | 17,369 |
| 2024/06/13 | 40,980 | 41,090 | 40,470 | 40,490 | -180 | -0.4% | 25,187 |
| 2024/06/12 | 40,670 | 40,720 | 40,580 | 40,670 | -230 | -0.6% | 15,175 |
| 2024/06/11 | 40,900 | 41,120 | 40,860 | 40,900 | +60 | +0.1% | 74,217 |
| 2024/06/10 | 40,450 | 40,860 | 40,440 | 40,840 | +390 | +1% | 24,729 |
| 2024/06/07 | 40,400 | 40,510 | 40,320 | 40,450 | -50 | -0.1% | 9,952 |
| 2024/06/06 | 40,770 | 40,850 | 40,480 | 40,500 | +260 | +0.6% | 21,531 |
| 2024/06/05 | 40,340 | 40,370 | 40,090 | 40,240 | -360 | -0.9% | 28,113 |
| 2024/06/04 | 40,430 | 40,660 | 40,350 | 40,600 | -100 | -0.2% | 18,499 |
| 2024/06/03 | 40,500 | 40,820 | 40,490 | 40,700 | +470 | +1.2% | 32,938 |
| 2024/05/31 | 39,860 | 40,280 | 39,840 | 40,230 | +480 | +1.2% | 25,249 |
| 2024/05/30 | 39,830 | 39,860 | 39,330 | 39,750 | -530 | -1.3% | 96,403 |
| 2024/05/29 | 40,670 | 40,940 | 40,280 | 40,280 | -340 | -0.8% | 19,691 |
| 2024/05/28 | 40,700 | 40,780 | 40,530 | 40,620 | -60 | -0.1% | 16,857 |
| 2024/05/27 | 40,530 | 40,680 | 40,440 | 40,680 | +280 | +0.7% | 18,162 |
| 2024/05/24 | 40,200 | 40,520 | 40,120 | 40,400 | -490 | -1.2% | 33,726 |
| 2024/05/23 | 40,650 | 40,930 | 40,390 | 40,890 | +490 | +1.2% | 22,957 |
| 2024/05/22 | 40,680 | 40,680 | 40,360 | 40,400 | -310 | -0.8% | 19,393 |
| 2024/05/21 | 41,110 | 41,150 | 40,710 | 40,710 | -180 | -0.4% | 18,805 |
| 2024/05/20 | 40,540 | 41,240 | 40,480 | 40,890 | +340 | +0.8% | 32,365 |
| 2024/05/17 | 40,400 | 40,630 | 40,300 | 40,550 | -160 | -0.4% | 23,898 |
| 2024/05/16 | 40,530 | 40,730 | 40,270 | 40,710 | +560 | +1.4% | 38,335 |
| 2024/05/15 | 40,400 | 40,590 | 40,090 | 40,150 | +60 | +0.1% | 28,222 |
| 2024/05/14 | 39,990 | 40,240 | 39,820 | 40,090 | +170 | +0.4% | 24,850 |
| 2024/05/13 | 39,910 | 40,010 | 39,690 | 39,920 | -80 | -0.2% | 29,014 |
| 2024/05/10 | 40,220 | 40,510 | 39,860 | 40,000 | +190 | +0.5% | 29,420 |
| 2024/05/09 | 40,020 | 40,170 | 39,800 | 39,810 | -150 | -0.4% | 14,873 |
| 2024/05/08 | 40,430 | 40,510 | 39,890 | 39,960 | -600 | -1.5% | 40,964 |
| 2024/05/07 | 40,640 | 40,680 | 40,280 | 40,560 | +620 | +1.6% | 32,999 |
| 2024/05/02 | 39,790 | 40,090 | 39,670 | 39,940 | -30 | -0.1% | 19,969 |
| 2024/05/01 | 39,790 | 40,170 | 39,760 | 39,970 | -170 | -0.4% | 22,887 |
201～
250
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
