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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/04/30 | 40,090 | 40,350 | 39,920 | 40,140 | +500 | +1.3% | 26,991 |
| 2024/04/26 | 39,520 | 39,830 | 39,270 | 39,640 | +280 | +0.7% | 32,427 |
| 2024/04/25 | 39,630 | 39,750 | 39,320 | 39,360 | -830 | -2.1% | 40,810 |
| 2024/04/24 | 39,720 | 40,190 | 39,700 | 40,190 | +850 | +2.2% | 24,129 |
| 2024/04/23 | 39,500 | 39,560 | 39,130 | 39,340 | +130 | +0.3% | 24,879 |
| 2024/04/22 | 38,940 | 39,220 | 38,750 | 39,210 | +420 | +1.1% | 33,135 |
| 2024/04/19 | 39,390 | 39,390 | 38,410 | 38,790 | -1,010 | -2.5% | 111,180 |
| 2024/04/18 | 39,490 | 39,960 | 39,360 | 39,800 | +80 | +0.2% | 41,825 |
| 2024/04/17 | 40,380 | 40,400 | 39,700 | 39,720 | -480 | -1.2% | 37,348 |
| 2024/04/16 | 40,490 | 40,490 | 40,070 | 40,200 | -810 | -2% | 73,076 |
| 2024/04/15 | 40,810 | 41,010 | 40,580 | 41,010 | -340 | -0.8% | 54,367 |
| 2024/04/12 | 41,570 | 41,580 | 41,250 | 41,350 | +100 | +0.2% | 12,928 |
| 2024/04/11 | 40,830 | 41,280 | 40,830 | 41,250 | -120 | -0.3% | 24,273 |
| 2024/04/10 | 41,400 | 41,530 | 41,310 | 41,370 | -200 | -0.5% | 18,869 |
| 2024/04/09 | 41,300 | 41,580 | 41,270 | 41,570 | +460 | +1.1% | 15,809 |
| 2024/04/08 | 41,150 | 41,430 | 41,000 | 41,110 | +320 | +0.8% | 25,312 |
| 2024/04/05 | 40,970 | 41,020 | 40,540 | 40,790 | -860 | -2.1% | 104,575 |
| 2024/04/04 | 41,860 | 42,090 | 41,620 | 41,650 | +410 | +1% | 27,617 |
| 2024/04/03 | 41,340 | 41,450 | 41,020 | 41,240 | -430 | -1% | 35,258 |
1～
50
件表示中 / 3477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
