29,172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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 40,570.0 | 40,640.0 | 40,340.0 | 40,580.0 | 40,580.0 | 35,410 |
| 2025/02/10 | 40,270.0 | 40,430.0 | 40,130.0 | 40,350.0 | 40,350.0 | 26,601 |
| 2025/02/07 | 40,420.0 | 40,540.0 | 40,280.0 | 40,360.0 | 40,360.0 | 29,568 |
| 2025/02/06 | 40,450.0 | 40,720.0 | 40,380.0 | 40,640.0 | 40,640.0 | 20,552 |
| 2025/02/05 | 40,510.0 | 40,660.0 | 40,210.0 | 40,360.0 | 40,360.0 | 44,705 |
| 2025/02/04 | 40,780.0 | 40,850.0 | 40,100.0 | 40,330.0 | 40,330.0 | 42,317 |
| 2025/02/03 | 40,060.0 | 40,390.0 | 39,920.0 | 40,100.0 | 40,100.0 | 136,638 |
| 2025/01/31 | 41,200.0 | 41,220.0 | 40,990.0 | 41,210.0 | 41,210.0 | 25,250 |
| 2025/01/30 | 40,830.0 | 41,140.0 | 40,750.0 | 41,010.0 | 41,010.0 | 23,122 |
| 2025/01/29 | 40,900.0 | 41,000.0 | 40,680.0 | 40,920.0 | 40,920.0 | 32,539 |
| 2025/01/28 | 40,690.0 | 40,900.0 | 40,410.0 | 40,550.0 | 40,550.0 | 46,932 |
| 2025/01/27 | 41,770.0 | 41,840.0 | 41,070.0 | 41,160.0 | 41,160.0 | 60,956 |
| 2025/01/24 | 41,580.0 | 41,850.0 | 41,360.0 | 41,540.0 | 41,540.0 | 66,589 |
| 2025/01/23 | 41,360.0 | 41,590.0 | 41,230.0 | 41,580.0 | 41,580.0 | 39,533 |
| 2025/01/22 | 40,910.0 | 41,240.0 | 40,900.0 | 41,200.0 | 41,200.0 | 34,306 |
| 2025/01/21 | 40,720.0 | 40,780.0 | 40,150.0 | 40,570.0 | 40,570.0 | 28,638 |
| 2025/01/20 | 40,260.0 | 40,560.0 | 40,260.0 | 40,410.0 | 40,410.0 | 24,876 |
| 2025/01/17 | 39,950.0 | 40,010.0 | 39,560.0 | 39,990.0 | 39,990.0 | 40,067 |
| 2025/01/16 | 40,260.0 | 40,470.0 | 39,930.0 | 40,120.0 | 40,120.0 | 25,674 |
| 2025/01/15 | 40,280.0 | 40,330.0 | 39,820.0 | 40,000.0 | 40,000.0 | 31,678 |
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。
