KabuInsight

アモーヴァ・アセットマネジメント株式会社　上場インデックスファンド２２５

1330
その他/その他/Listed Index Fund 225
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1355,660.056,240.055,180.055,970.0-690.0-1.22%59,941
2026-03-1256,360.056,940.055,970.056,660.0-500.0-0.87%47,359
2026-03-1157,300.057,970.057,090.057,160.0+730.0+1.29%50,104
2026-03-1056,430.056,890.055,710.056,430.0+1510.0+2.75%60,525
2026-03-0954,420.055,080.053,490.054,920.0-2990.0-5.16%122,895
2026-03-0656,800.057,940.056,720.057,910.0+410.0+0.71%54,192
2026-03-0558,420.058,900.057,170.057,500.0+1040.0+1.84%102,460
2026-03-0457,060.057,940.055,800.056,460.0-2130.0-3.64%145,045
2026-03-0360,080.060,210.058,370.058,590.0-1790.0-2.96%100,450
2026-03-0260,030.060,740.059,600.060,380.0-820.0-1.34%61,424
2026-02-2760,770.061,300.060,500.061,200.0+20.0+0.03%12,517
2026-02-2661,700.061,740.060,970.061,180.0+140.0+0.23%20,861
2026-02-2560,200.061,230.060,050.061,040.0+1400.0+2.35%53,368
2026-02-2458,960.059,690.058,930.059,640.0+490.0+0.83%16,198
2026-02-2059,330.059,330.058,950.059,150.0-620.0-1.04%46,368
2026-02-1959,740.059,990.059,630.059,770.0+340.0+0.57%15,501
2026-02-1859,090.059,660.059,040.059,430.0+700.0+1.19%18,230
2026-02-1759,080.059,110.058,380.058,730.0-380.0-0.64%33,933
2026-02-1659,750.059,750.059,040.059,110.0-200.0-0.34%18,939
2026-02-1359,160.059,630.058,920.059,310.0-660.0-1.10%70,201
2026-02-1260,140.060,350.059,870.059,970.0+10.0+0.02%33,865
2026-02-1059,330.060,280.059,330.059,960.0+1270.0+2.16%56,020
2026-02-0959,520.059,670.058,590.058,690.0+2230.0+3.95%98,345
2026-02-0655,500.056,460.055,070.056,460.0+380.0+0.68%37,609
2026-02-0556,470.056,650.055,820.056,080.0-440.0-0.78%27,892
2026-02-0456,270.056,620.056,110.056,520.0-410.0-0.72%29,970
2026-02-0356,080.056,970.055,940.056,930.0+2090.0+3.81%73,585
2026-02-0255,800.056,400.054,780.054,840.0-620.0-1.12%43,506
2026-01-3055,410.055,710.055,070.055,460.0-60.0-0.11%18,477
2026-01-2956,160.056,160.055,220.055,520.0+80.0+0.14%25,627
2026-01-2855,080.055,640.054,900.055,440.00.00.00%48,609
2026-01-2755,040.055,440.054,740.055,440.0+400.0+0.73%20,250
2026-01-2654,840.055,240.054,770.055,040.0-960.0-1.71%44,966
2026-01-2356,100.056,180.055,750.056,000.0+140.0+0.25%20,475
2026-01-2255,690.056,050.055,400.055,860.0+990.0+1.80%51,156
2026-01-2154,140.054,950.054,100.054,870.0-270.0-0.49%33,794
2026-01-2055,600.055,600.054,990.055,140.0-620.0-1.11%23,365
2026-01-1955,510.055,760.055,220.055,760.0-360.0-0.64%43,030
2026-01-1656,270.056,270.055,860.056,120.0-150.0-0.27%27,877
2026-01-1556,120.056,290.055,860.056,270.0-210.0-0.37%22,938
2026-01-1456,100.056,670.055,940.056,480.0+840.0+1.51%32,451
2026-01-1355,990.056,000.055,580.055,640.0+1660.0+3.08%42,034
2026-01-0953,500.054,030.053,390.053,980.0+880.0+1.66%16,606
2026-01-0853,830.053,910.053,090.053,100.0-950.0-1.76%35,735
2026-01-0754,260.054,480.053,900.054,050.0-490.0-0.90%14,921
2026-01-0654,260.054,610.054,090.054,540.0+580.0+1.07%19,438
2026-01-0553,210.054,110.053,210.053,960.0+1600.0+3.06%102,131
2025-12-3052,320.052,560.052,210.052,360.0-150.0-0.29%6,122
2025-12-2952,800.052,800.052,350.052,510.0-200.0-0.38%8,266
2025-12-2652,480.052,910.052,480.052,710.0+350.0+0.67%18,012
2025-12-2552,370.052,440.052,230.052,360.0+10.0+0.02%48,882
2025-12-2452,520.052,600.052,270.052,350.0-50.0-0.10%15,729
2025-12-2352,370.052,520.052,220.052,400.0+20.0+0.04%9,006
2025-12-2252,420.052,550.052,200.052,380.0+880.0+1.71%35,203
2025-12-1951,280.051,700.051,180.051,500.0+490.0+0.96%31,423
2025-12-1850,720.051,090.050,520.051,010.0-490.0-0.95%87,276
2025-12-1751,420.051,510.050,990.051,500.0+90.0+0.18%9,777
2025-12-1651,990.051,990.051,280.051,410.0-810.0-1.55%25,351
2025-12-1552,000.052,300.051,920.052,220.0-600.0-1.14%30,303
2025-12-1252,660.053,120.052,450.052,820.0+750.0+1.44%21,857
2025-12-1152,890.052,890.051,900.052,070.0-430.0-0.82%31,574
2025-12-1052,870.053,080.052,290.052,500.0-60.0-0.11%13,153
2025-12-0952,570.052,740.052,370.052,560.0+10.0+0.02%21,799
2025-12-0852,720.052,720.052,170.052,550.0+70.0+0.13%12,679
2025-12-0552,440.052,540.052,180.052,480.0-480.0-0.91%11,452
2025-12-0451,900.052,960.051,840.052,960.0+1170.0+2.26%29,278
2025-12-0351,510.052,080.051,500.051,790.0+540.0+1.05%16,953
2025-12-0251,480.051,550.051,180.051,250.0-30.0-0.06%6,249
2025-12-0152,280.052,300.051,120.051,280.0-890.0-1.71%19,611
2025-11-2852,130.052,200.051,930.052,170.0+50.0+0.10%5,084
2025-11-2751,930.052,260.051,900.052,120.0+620.0+1.20%9,203
2025-11-2650,900.051,680.050,870.051,500.0+920.0+1.82%26,844
2025-11-2551,410.051,420.050,410.050,580.0-50.0-0.10%11,470
2025-11-2150,440.050,920.050,270.050,630.0-1070.0-2.07%46,814
2025-11-2052,270.052,530.051,590.051,700.0+1190.0+2.36%51,342
2025-11-1950,740.051,000.050,120.050,510.0-280.0-0.55%31,197
2025-11-1851,680.051,890.050,560.050,790.0-1560.0-2.98%63,954
2025-11-1752,140.052,350.051,790.052,350.0+40.0+0.08%21,617
2025-11-1452,120.052,700.052,100.052,310.0-990.0-1.86%33,346
2025-11-1352,990.053,330.052,950.053,300.0+210.0+0.40%60,860
2025-11-1252,800.053,090.052,530.053,090.0+300.0+0.57%20,483
2025-11-1153,410.053,510.052,560.052,790.0-150.0-0.28%25,117
2025-11-1052,820.052,960.052,400.052,940.0+710.0+1.36%25,991
2025-11-0752,050.052,350.051,580.052,230.0-600.0-1.14%48,537
2025-11-0653,140.053,270.052,580.052,830.0+590.0+1.13%35,032
2025-11-0552,500.052,580.051,010.052,240.0-1430.0-2.66%168,671
2025-11-0454,440.054,690.053,610.053,670.0-760.0-1.40%43,539
2025-10-3153,700.054,430.053,700.054,430.0+1130.0+2.12%54,021
2025-10-3053,120.053,660.052,960.053,300.0-110.0-0.21%97,881
2025-10-2952,710.053,460.052,610.053,410.0+1220.0+2.34%67,646
2025-10-2852,300.052,430.052,050.052,190.0-280.0-0.53%27,092
2025-10-2751,960.052,500.051,890.052,470.0+1930.0+3.82%44,482
2025-10-2350,550.050,660.050,290.050,540.0-650.0-1.27%27,762
2025-10-2251,140.051,390.050,520.051,190.0+20.0+0.04%56,505
2025-10-2151,720.051,880.051,040.051,170.0+140.0+0.27%105,792
2025-10-2050,290.051,030.050,150.051,030.0+1590.0+3.22%60,311
2025-10-1749,600.050,000.049,340.049,440.0-740.0-1.47%44,631
2025-10-1650,030.050,190.049,810.050,180.0+600.0+1.21%33,605
2025-10-1548,850.049,620.048,740.049,580.0+920.0+1.89%49,577
2025-10-1449,070.049,740.048,380.048,660.0-1340.0-2.68%159,576
2025-10-1050,500.050,520.049,840.050,000.0-440.0-0.87%41,175
2025-10-0950,030.050,480.049,900.050,440.0+840.0+1.69%37,341
2025-10-0849,750.050,040.049,600.049,600.0-270.0-0.54%28,483
2025-10-0750,270.050,400.049,780.049,870.0+70.0+0.14%52,067
2025-10-0649,180.050,020.049,140.049,800.0+2280.0+4.80%106,790
2025-10-0346,870.047,540.046,850.047,520.0+840.0+1.80%31,279
2025-10-0246,640.046,880.046,420.046,680.0+400.0+0.86%36,236
2025-10-0146,540.046,600.046,090.046,280.0-390.0-0.84%26,063
2025-09-3046,900.046,900.046,480.046,670.0-50.0-0.11%15,768
2025-09-2946,960.046,960.046,620.046,720.0-210.0-0.45%17,991
2025-09-2647,150.047,220.046,840.046,930.0-270.0-0.57%23,368
2025-09-2547,100.047,280.046,970.047,200.0+120.0+0.25%14,698
2025-09-2446,910.047,130.046,670.047,080.0+140.0+0.30%30,729
2025-09-2246,720.047,220.046,700.046,940.0+480.0+1.03%29,936
2025-09-1947,300.047,330.045,920.046,460.0-350.0-0.75%82,912
2025-09-1846,430.046,970.046,260.046,810.0+550.0+1.19%27,983
2025-09-1746,190.046,470.046,050.046,260.0-60.0-0.13%15,788
2025-09-1646,360.046,500.046,060.046,320.0+100.0+0.22%60,651
2025-09-1246,340.046,350.045,980.046,220.0+430.0+0.94%53,539
2025-09-1145,320.045,810.045,300.045,790.0——37,082

直近120営業日分を表示