31,111円
上場インデックスファンド２２５の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/25 | 44,470.0 | 44,570.0 | 44,040.0 | 44,150.0 | 44,150.0 | 23,233 |
| 2025/08/22 | 43,990.0 | 44,070.0 | 43,660.0 | 43,990.0 | 43,990.0 | 21,267 |
| 2025/08/21 | 44,150.0 | 44,270.0 | 43,910.0 | 43,960.0 | 43,960.0 | 40,347 |
| 2025/08/20 | 44,570.0 | 44,580.0 | 44,080.0 | 44,230.0 | 44,230.0 | 45,148 |
| 2025/08/19 | 45,220.0 | 45,270.0 | 44,800.0 | 44,960.0 | 44,960.0 | 30,257 |
| 2025/08/18 | 44,820.0 | 45,220.0 | 44,760.0 | 45,060.0 | 45,060.0 | 35,105 |
| 2025/08/15 | 44,190.0 | 44,780.0 | 44,100.0 | 44,730.0 | 44,730.0 | 47,012 |
| 2025/08/14 | 44,450.0 | 44,570.0 | 43,960.0 | 44,000.0 | 44,000.0 | 28,702 |
| 2025/08/13 | 44,570.0 | 44,840.0 | 44,380.0 | 44,650.0 | 44,650.0 | 44,306 |
| 2025/08/12 | 43,550.0 | 44,360.0 | 43,540.0 | 44,120.0 | 44,120.0 | 167,583 |
| 2025/08/08 | 42,520.0 | 43,360.0 | 42,520.0 | 43,130.0 | 43,130.0 | 58,414 |
| 2025/08/07 | 41,960.0 | 42,460.0 | 41,930.0 | 42,310.0 | 42,310.0 | 16,234 |
| 2025/08/06 | 41,700.0 | 42,140.0 | 41,700.0 | 42,110.0 | 42,110.0 | 19,097 |
| 2025/08/05 | 41,810.0 | 41,900.0 | 41,710.0 | 41,810.0 | 41,810.0 | 23,498 |
| 2025/08/04 | 41,070.0 | 41,630.0 | 41,070.0 | 41,630.0 | 41,630.0 | 105,203 |
| 2025/08/01 | 42,000.0 | 42,300.0 | 41,870.0 | 42,100.0 | 42,100.0 | 30,212 |
| 2025/07/31 | 42,030.0 | 42,450.0 | 41,980.0 | 42,380.0 | 42,380.0 | 25,581 |
| 2025/07/30 | 42,030.0 | 42,040.0 | 41,850.0 | 41,940.0 | 41,940.0 | 11,477 |
| 2025/07/29 | 42,110.0 | 42,110.0 | 41,850.0 | 41,920.0 | 41,920.0 | 11,149 |
| 2025/07/28 | 42,780.0 | 42,780.0 | 42,300.0 | 42,340.0 | 42,340.0 | 24,047 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
上場インデックスファンド２２５の取引履歴を振り返りませんか？
上場インデックスファンド２２５の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
