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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 44,400.0 | 44,600.0 | 44,160.0 | 44,370.0 | 44,370.0 | 39,222 |
| 2025/09/04 | 43,420.0 | 43,970.0 | 43,400.0 | 43,940.0 | 43,940.0 | 18,026 |
| 2025/09/03 | 43,430.0 | 43,640.0 | 43,210.0 | 43,250.0 | 43,250.0 | 30,742 |
| 2025/09/02 | 43,670.0 | 43,840.0 | 43,440.0 | 43,690.0 | 43,690.0 | 23,528 |
| 2025/09/01 | 43,680.0 | 43,800.0 | 43,180.0 | 43,510.0 | 43,510.0 | 42,994 |
| 2025/08/29 | 44,170.0 | 44,180.0 | 43,990.0 | 44,070.0 | 44,070.0 | 8,086 |
| 2025/08/28 | 43,710.0 | 44,200.0 | 43,640.0 | 44,200.0 | 44,200.0 | 16,128 |
| 2025/08/27 | 43,830.0 | 43,960.0 | 43,610.0 | 43,840.0 | 43,840.0 | 9,067 |
| 2025/08/26 | 44,000.0 | 44,040.0 | 43,470.0 | 43,730.0 | 43,730.0 | 47,433 |
| 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 |
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。
