上場インデックスファンド225（1330）の株価チャート
株価
3/27
- 前日 (3/26)
- 55,650
- 始値
- 55,000
- 高値
- 55,850
- 安値
- 54,600
- 終値 -0.07%
- 55,610
- 出来高 -7.04%
- 22,028
乖離率
- 株価（5日）
移動平均値 - +1.05%
55,034 - 株価（25日）
移動平均値 - -3.04%
57,356 - 出来高（5日）
移動平均値 - -48.16%
42,495
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 55,000 | 55,850 | 54,600 | 55,610 | -0.07% | 22,028 | - | -3.04% | - | - |
| 03/26 | 56,040 | 56,330 | 55,310 | 55,650 | -0.48% | 23,695 | - | -3.23% | - | - |
| 03/25 | 55,670 | 56,190 | 55,580 | 55,920 | +2.78% | 38,510 | - | -2.97% | - | - |
| 03/24 | 54,790 | 54,900 | 53,740 | 54,410 | +1.55% | 49,590 | - | -5.8% | - | - |
| 03/23 | 53,120 | 53,790 | 52,730 | 53,580 | -3.51% | 78,650 | - | -7.55% | - | - |
| 03/19 | 55,840 | 56,080 | 55,320 | 55,530 | -3.34% | 73,469 | - | -4.61% | - | - |
| 03/18 | 56,470 | 57,450 | 56,450 | 57,450 | +2.75% | 22,110 | - | -1.61% | - | - |
| 03/17 | 56,520 | 56,600 | 55,630 | 55,910 | +0.07% | 23,787 | - | -4.33% | - | - |
| 03/16 | 55,840 | 56,160 | 55,250 | 55,870 | -0.18% | 47,167 | - | -4.43% | - | - |
| 03/13 | 55,660 | 56,240 | 55,180 | 55,970 | -1.22% | 59,941 | - | -4.27% | - | - |
| 03/12 | 56,360 | 56,940 | 55,970 | 56,660 | -0.87% | 47,359 | - | -3.13% | - | - |
| 03/11 | 57,300 | 57,970 | 57,090 | 57,160 | +1.29% | 50,104 | - | -2.29% | - | - |
| 03/10 | 56,430 | 56,890 | 55,710 | 56,430 | +2.75% | 60,525 | - | -3.39% | - | - |
| 03/09 | 54,420 | 55,080 | 53,490 | 54,920 | -5.16% | 122,895 | - | -5.91% | - | - |
| 03/06 | 56,800 | 57,940 | 56,720 | 57,910 | +0.71% | 54,192 | - | -0.83% | - | - |
| 03/05 | 58,420 | 58,900 | 57,170 | 57,500 | +1.84% | 102,460 | - | -1.36% | - | - |
| 03/04 | 57,060 | 57,940 | 55,800 | 56,460 | -3.64% | 145,045 | - | -3.01% | - | - |
| 03/03 | 60,080 | 60,210 | 58,370 | 58,590 | -2.96% | 100,450 | - | +0.75% | - | - |
| 03/02 | 60,030 | 60,740 | 59,600 | 60,380 | -1.34% | 61,424 | - | +4.01% | - | - |
| 02/27 | 60,770 | 61,300 | 60,500 | 61,200 | +0.03% | 12,517 | - | +5.75% | - | - |
| 02/26 | 61,700 | 61,740 | 60,970 | 61,180 | +0.23% | 20,861 | - | +6.18% | - | - |
| 02/25 | 60,200 | 61,230 | 60,050 | 61,040 | +2.35% | 53,368 | - | +6.39% | - | - |
| 02/24 | 58,960 | 59,690 | 58,930 | 59,640 | +0.83% | 16,198 | - | +4.33% | - | - |
| 02/20 | 59,330 | 59,330 | 58,950 | 59,150 | -1.04% | 46,368 | - | +3.73% | - | - |
| 02/19 | 59,740 | 59,990 | 59,630 | 59,770 | +0.57% | 15,501 | - | +5.03% | - | - |
| 02/18 | 59,090 | 59,660 | 59,040 | 59,430 | +1.19% | 18,230 | - | +4.67% | - | - |
| 02/17 | 59,080 | 59,110 | 58,380 | 58,730 | -0.64% | 33,933 | - | +3.72% | - | - |
| 02/16 | 59,750 | 59,750 | 59,040 | 59,110 | -0.34% | 18,939 | - | +4.74% | - | - |
| 02/13 | 59,160 | 59,630 | 58,920 | 59,310 | -1.1% | 70,201 | - | +5.54% | - | - |
| 02/12 | 60,140 | 60,350 | 59,870 | 59,970 | +0.02% | 33,865 | - | +7.12% | - | - |
| 02/10 | 59,330 | 60,280 | 59,330 | 59,960 | +2.16% | 56,020 | - | +7.52% | - | - |
| 02/09 | 59,520 | 59,670 | 58,590 | 58,690 | +3.95% | 98,345 | - | +5.69% | - | - |
| 02/06 | 55,500 | 56,460 | 55,070 | 56,460 | +0.68% | 37,609 | - | +2.15% | - | - |
| 02/05 | 56,470 | 56,650 | 55,820 | 56,080 | -0.78% | 27,892 | - | +1.75% | - | - |
| 02/04 | 56,270 | 56,620 | 56,110 | 56,520 | -0.72% | 29,970 | - | +2.8% | - | - |
| 02/03 | 56,080 | 56,970 | 55,940 | 56,930 | +3.81% | 73,585 | - | +3.86% | - | - |
| 02/02 | 55,800 | 56,400 | 54,780 | 54,840 | -1.12% | 43,506 | - | +0.38% | - | - |
| 01/30 | 55,410 | 55,710 | 55,070 | 55,460 | -0.11% | 18,477 | - | +1.7% | - | - |
| 01/29 | 56,160 | 56,160 | 55,220 | 55,520 | +0.14% | 25,627 | - | +2.04% | - | - |
| 01/28 | 55,080 | 55,640 | 54,900 | 55,440 | 0% | 48,609 | - | +2.19% | - | - |
| 01/27 | 55,040 | 55,440 | 54,740 | 55,440 | +0.73% | 20,250 | - | +2.53% | - | - |
| 01/26 | 54,840 | 55,240 | 54,770 | 55,040 | -1.71% | 44,966 | - | +2.08% | - | - |
| 01/23 | 56,100 | 56,180 | 55,750 | 56,000 | +0.25% | 20,475 | - | +4.15% | - | - |
| 01/22 | 55,690 | 56,050 | 55,400 | 55,860 | +1.8% | 51,156 | - | +4.18% | - | - |
| 01/21 | 54,140 | 54,950 | 54,100 | 54,870 | -0.49% | 33,794 | - | +2.56% | - | - |
| 01/20 | 55,600 | 55,600 | 54,990 | 55,140 | -1.11% | 23,365 | - | +3.29% | - | - |
| 01/19 | 55,510 | 55,760 | 55,220 | 55,760 | -0.64% | 43,030 | - | +4.65% | - | - |
| 01/16 | 56,270 | 56,270 | 55,860 | 56,120 | -0.27% | 27,877 | - | +5.58% | - | - |
| 01/15 | 56,120 | 56,290 | 55,860 | 56,270 | -0.37% | 22,938 | - | +6.15% | - | - |
| 01/14 | 56,100 | 56,670 | 55,940 | 56,480 | +1.51% | 32,451 | - | +6.85% | - | - |
| 01/13 | 55,990 | 56,000 | 55,580 | 55,640 | +3.08% | 42,034 | - | +5.54% | - | - |
| 01/09 | 53,500 | 54,030 | 53,390 | 53,980 | +1.66% | 16,606 | - | +2.7% | - | - |
| 01/08 | 53,830 | 53,910 | 53,090 | 53,100 | -1.76% | 35,735 | - | +1.23% | - | - |
| 01/07 | 54,260 | 54,480 | 53,900 | 54,050 | -0.9% | 14,921 | - | +3.19% | - | - |
| 01/06 | 54,260 | 54,610 | 54,090 | 54,540 | +1.07% | 19,438 | - | +4.27% | - | - |
| 01/05 | 53,210 | 54,110 | 53,210 | 53,960 | +3.06% | 102,131 | - | +3.35% | - | - |
| 2025 | ||||||||||
| 12/30 | 52,320 | 52,560 | 52,210 | 52,360 | -0.29% | 6,122 | - | +0.48% | - | - |
| 12/29 | 52,800 | 52,800 | 52,350 | 52,510 | -0.38% | 8,266 | - | +0.91% | - | - |
| 12/26 | 52,480 | 52,910 | 52,480 | 52,710 | +0.67% | 18,012 | - | +1.44% | - | - |
| 12/25 | 52,370 | 52,440 | 52,230 | 52,360 | +0.02% | 48,882 | - | +0.84% | - | - |
| 12/24 | 52,520 | 52,600 | 52,270 | 52,350 | -0.1% | 15,729 | - | +0.96% | - | - |
| 12/23 | 52,370 | 52,520 | 52,220 | 52,400 | +0.04% | 9,006 | - | +1.18% | - | - |
| 12/22 | 52,420 | 52,550 | 52,200 | 52,380 | +1.71% | 35,203 | - | +1.15% | - | - |
| 12/19 | 51,280 | 51,700 | 51,180 | 51,500 | +0.96% | 31,423 | - | -0.54% | - | - |
| 12/18 | 50,720 | 51,090 | 50,520 | 51,010 | -0.95% | 87,276 | - | -1.63% | - | - |
| 12/17 | 51,420 | 51,510 | 50,990 | 51,500 | +0.18% | 9,777 | - | -0.84% | - | - |
| 12/16 | 51,990 | 51,990 | 51,280 | 51,410 | -1.55% | 25,351 | - | -1.11% | - | - |
| 12/15 | 52,000 | 52,300 | 51,920 | 52,220 | -1.14% | 30,303 | - | +0.33% | - | - |
| 12/12 | 52,660 | 53,120 | 52,450 | 52,820 | +1.44% | 21,857 | - | +1.48% | - | - |
| 12/11 | 52,890 | 52,890 | 51,900 | 52,070 | -0.82% | 31,574 | - | +0.04% | - | - |
| 12/10 | 52,870 | 53,080 | 52,290 | 52,500 | -0.11% | 13,153 | - | +0.85% | - | - |
| 12/09 | 52,570 | 52,740 | 52,370 | 52,560 | +0.02% | 21,799 | - | +0.87% | - | - |
| 12/08 | 52,720 | 52,720 | 52,170 | 52,550 | +0.13% | 12,679 | - | +0.71% | - | - |
| 12/05 | 52,440 | 52,540 | 52,180 | 52,480 | -0.91% | 11,452 | - | +0.52% | - | - |
| 12/04 | 51,900 | 52,960 | 51,840 | 52,960 | +2.26% | 29,278 | - | +1.36% | - | - |
| 12/03 | 51,510 | 52,080 | 51,500 | 51,790 | +1.05% | 16,953 | - | -0.82% | - | - |
| 12/02 | 51,480 | 51,550 | 51,180 | 51,250 | -0.06% | 6,249 | - | -1.9% | - | - |
| 12/01 | 52,280 | 52,300 | 51,120 | 51,280 | -1.71% | 19,611 | - | -1.84% | - | - |
| 11/28 | 52,130 | 52,200 | 51,930 | 52,170 | +0.1% | 5,084 | - | -0.08% | - | - |
| 11/27 | 51,930 | 52,260 | 51,900 | 52,120 | +1.2% | 9,203 | - | -0.1% | - | - |
| 11/26 | 50,900 | 51,680 | 50,870 | 51,500 | +1.82% | 26,844 | - | -1.22% | - | - |
| 11/25 | 51,410 | 51,420 | 50,410 | 50,580 | -0.1% | 11,470 | - | -2.95% | - | - |
| 11/21 | 50,440 | 50,920 | 50,270 | 50,630 | -2.07% | 46,814 | - | -2.76% | - | - |
| 11/20 | 52,270 | 52,530 | 51,590 | 51,700 | +2.36% | 51,342 | - | -0.67% | - | - |
| 11/19 | 50,740 | 51,000 | 50,120 | 50,510 | -0.55% | 31,197 | - | -2.8% | - | - |
| 11/18 | 51,680 | 51,890 | 50,560 | 50,790 | -2.98% | 63,954 | - | -2.12% | - | - |
| 11/17 | 52,140 | 52,350 | 51,790 | 52,350 | +0.08% | 21,617 | - | +0.94% | - | - |
| 11/14 | 52,120 | 52,700 | 52,100 | 52,310 | -1.86% | 33,346 | - | +1.02% | - | - |
| 11/13 | 52,990 | 53,330 | 52,950 | 53,300 | +0.4% | 60,860 | - | +3.14% | - | - |
| 11/12 | 52,800 | 53,090 | 52,530 | 53,090 | +0.57% | 20,483 | - | +3.01% | - | - |
| 11/11 | 53,410 | 53,510 | 52,560 | 52,790 | -0.28% | 25,117 | - | +2.69% | - | - |
| 11/10 | 52,820 | 52,960 | 52,400 | 52,940 | +1.36% | 25,991 | - | +3.41% | - | - |
| 11/07 | 52,050 | 52,350 | 51,580 | 52,230 | -1.14% | 48,537 | - | +2.52% | - | - |
| 11/06 | 53,140 | 53,270 | 52,580 | 52,830 | +1.13% | 35,032 | - | +4.18% | - | - |
| 11/05 | 52,500 | 52,580 | 51,010 | 52,240 | -2.66% | 168,671 | - | +3.52% | - | - |
| 11/04 | 54,440 | 54,690 | 53,610 | 53,670 | -1.4% | 43,539 | - | +6.83% | - | - |
| 10/31 | 53,700 | 54,430 | 53,700 | 54,430 | +2.12% | 54,021 | - | +8.92% | - | - |
| 10/30 | 53,120 | 53,660 | 52,960 | 53,300 | -0.21% | 97,881 | - | +7.28% | - | - |
| 10/29 | 52,710 | 53,460 | 52,610 | 53,410 | +2.34% | 67,646 | - | +8.05% | - | - |
| 10/28 | 52,300 | 52,430 | 52,050 | 52,190 | -0.53% | 27,092 | - | +6.13% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 7月期 | 17,830 10/11 | 11,920 3/17 | 666,630 3/17 | +6.24% 4/21 | -14.83% 1/22 |
| 2009年 7月期 | 13,630 8/11 | 7,130 10/28 | 1,094,090 10/30 | +14.34% 3/26 | -28.22% 10/27 |
| 2010年 7月期 | 11,620 4/5 | 9,150 7/6 | 1,104,770 5/7 | +7.04% 12/28 | -10.85% 5/25 |
| 2011年 7月期 | 11,050 2/17 | 8,280 3/15 | 1,163,560 4/8 | +5.69% 11/22 | -17.55% 3/15 |
| 2012年 7月期 | 10,470 3/28 | 8,270 11/25 | 1,963,540 10/25 | +6.38% 2/28 | -7.27% 5/18 |
| 2013年 7月期 | 16,420 5/23 | 8,630 8/3 | 2,540,570 5/24 | +10.2% 5/22 | -11.77% 6/13 |
| 2014年 7月期 | 16,710 12/30 | 13,420 8/28 | 1,462,560 11/14 | +6.57% 11/25 | -9.83% 2/4 |
| 2015年 7月期 | 21,640 6/24 | 14,900 10/17 | 1,772,320 10/31 | +10.01% 11/14 | -12.12% 8/25 |
| 2016年 7月期 | 21,380 8/11 | 15,290 2/12 | 466,320 2/12 | +6.03% 4/22 | -11.88% 2/12 |
| 2017年 7月期 | 21,050 6/20 | 16,250 8/4 | 508,710 11/9 | +6.16% 12/13 | -4.46% 11/9 |
| 2018年 7月期 | 24,890 1/23 1/18 | 19,700 9/8 | 470,690 2/6 | +6.81% 11/7 | -8.63% 2/13 |
| 2019年 7月期 | 25,210 10/2 | 19,600 12/26 | 438,380 10/11 | +5.56% 9/26 | -10.91% 12/25 |
| 2020年 7月期 | 24,920 1/17 | 16,900 3/17 | 306,510 3/13 | +10.08% 6/8 | -21.83% 3/16 |
| 2021年 7月期 | 31,750 2/16 | 22,490 8/3 | 398,510 8/28 | +8.07% 11/16 | -6.15% 5/13 |
| 2022年 7月期 | 31,600 9/14 | 25,535 3/9 | 360,970 7/20 | +7.77% 9/14 | -7.47% 3/8 |
| 2023年 7月期 | 35,360 6/19 | 26,515 10/3 | 159,410 8/17 | +7.48% 6/14 | -5.78% 9/28 |
| 2024年 7月期 | 43,750 7/11 | 31,610 10/4 | 263,329 7/25 | +7.32% 1/22 1/15 | -18.3% 8/5 |
| 2025年 7月期 | 43,410 7/24 | 31,510 8/5 | 357,050 8/5 | +9.08% 5/13 | -14.39% 4/7 |
| 最新 | 55,610 2026/3/27 | 22,028 | -3.04% 57,356 | ||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/03/27 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
7,130円（2008/10/28） - 680%（7.8倍）
55,610円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
