29,183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) |
|---|---|---|---|---|---|---|
| 2025/08/13 | 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 |
| 2025/07/25 | 42,990.0 | 43,050.0 | 42,710.0 | 42,740.0 | 42,740.0 | 26,749 |
| 2025/07/24 | 43,050.0 | 43,410.0 | 42,930.0 | 43,150.0 | 43,150.0 | 53,979 |
| 2025/07/23 | 41,670.0 | 42,650.0 | 41,540.0 | 42,540.0 | 42,540.0 | 133,524 |
| 2025/07/22 | 41,090.0 | 41,550.0 | 40,840.0 | 41,030.0 | 41,030.0 | 38,550 |
| 2025/07/18 | 41,420.0 | 41,420.0 | 41,000.0 | 41,110.0 | 41,110.0 | 36,263 |
| 2025/07/17 | 40,710.0 | 41,190.0 | 40,610.0 | 41,190.0 | 41,190.0 | 47,801 |
| 2025/07/16 | 40,960.0 | 41,170.0 | 40,770.0 | 40,940.0 | 40,940.0 | 40,348 |
| 2025/07/15 | 40,760.0 | 40,930.0 | 40,620.0 | 40,930.0 | 40,930.0 | 34,273 |
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。
