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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 41,220.0 | 41,240.0 | 40,830.0 | 41,070.0 | 41,070.0 | 23,189 |
| 2025/07/08 | 40,740.0 | 41,060.0 | 40,730.0 | 40,990.0 | 40,990.0 | 21,742 |
| 2025/07/07 | 41,010.0 | 41,100.0 | 40,780.0 | 40,810.0 | 40,810.0 | 64,854 |
| 2025/07/04 | 41,940.0 | 41,980.0 | 41,660.0 | 41,750.0 | 41,750.0 | 44,703 |
| 2025/07/03 | 41,760.0 | 41,850.0 | 41,630.0 | 41,660.0 | 41,660.0 | 27,559 |
| 2025/07/02 | 41,400.0 | 41,920.0 | 41,400.0 | 41,690.0 | 41,690.0 | 54,136 |
| 2025/07/01 | 42,300.0 | 42,330.0 | 41,880.0 | 41,920.0 | 41,920.0 | 80,846 |
| 2025/06/30 | 42,590.0 | 42,870.0 | 42,330.0 | 42,510.0 | 42,510.0 | 47,485 |
| 2025/06/27 | 41,880.0 | 42,260.0 | 41,860.0 | 42,060.0 | 42,060.0 | 90,976 |
| 2025/06/26 | 40,940.0 | 41,520.0 | 40,940.0 | 41,470.0 | 41,470.0 | 61,773 |
| 2025/06/25 | 40,810.0 | 40,820.0 | 40,590.0 | 40,800.0 | 40,800.0 | 17,575 |
| 2025/06/24 | 40,720.0 | 40,870.0 | 40,550.0 | 40,670.0 | 40,670.0 | 32,887 |
| 2025/06/23 | 40,090.0 | 40,230.0 | 39,880.0 | 40,200.0 | 40,200.0 | 32,677 |
| 2025/06/20 | 40,330.0 | 40,510.0 | 40,220.0 | 40,300.0 | 40,300.0 | 23,396 |
| 2025/06/19 | 40,730.0 | 40,740.0 | 40,360.0 | 40,410.0 | 40,410.0 | 21,663 |
| 2025/06/18 | 40,200.0 | 40,740.0 | 40,200.0 | 40,730.0 | 40,730.0 | 37,710 |
| 2025/06/17 | 40,200.0 | 40,440.0 | 40,190.0 | 40,420.0 | 40,420.0 | 47,216 |
| 2025/06/16 | 39,890.0 | 40,190.0 | 39,890.0 | 40,150.0 | 40,150.0 | 29,955 |
| 2025/06/13 | 39,900.0 | 39,940.0 | 39,360.0 | 39,610.0 | 39,610.0 | 64,052 |
| 2025/06/12 | 40,170.0 | 40,250.0 | 39,950.0 | 39,990.0 | 39,990.0 | 17,009 |
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。
