ｉＦｒｅｅＥＴＦ 日経２２５（年１回決算型）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 39,630 | 39,680 | 39,240 | 39,320 | -370 | -0.9% | 62,261 |
| 2024/11/20 | 39,720 | 39,840 | 39,480 | 39,690 | -20 | -0.1% | 27,299 |
| 2024/11/19 | 39,670 | 39,870 | 39,550 | 39,710 | +180 | +0.5% | 14,958 |
| 2024/11/18 | 39,520 | 39,860 | 39,420 | 39,530 | -450 | -1.1% | 66,869 |
| 2024/11/15 | 40,040 | 40,430 | 39,980 | 39,980 | +130 | +0.3% | 39,739 |
| 2024/11/14 | 40,240 | 40,400 | 39,850 | 39,850 | -210 | -0.5% | 38,893 |
| 2024/11/13 | 40,690 | 40,700 | 39,900 | 40,060 | -560 | -1.4% | 34,558 |
| 2024/11/12 | 41,010 | 41,180 | 40,450 | 40,620 | -200 | -0.5% | 21,762 |
| 2024/11/11 | 40,690 | 40,930 | 40,630 | 40,820 | +40 | +0.1% | 22,726 |
| 2024/11/08 | 41,170 | 41,230 | 40,700 | 40,780 | +100 | +0.2% | 27,480 |
| 2024/11/07 | 41,180 | 41,270 | 40,330 | 40,680 | -140 | -0.3% | 44,011 |
| 2024/11/06 | 40,040 | 41,010 | 39,970 | 40,820 | +980 | +2.5% | 56,920 |
| 2024/11/05 | 39,570 | 39,920 | 39,440 | 39,840 | +480 | +1.2% | 17,390 |
| 2024/11/01 | 39,440 | 39,710 | 39,220 | 39,360 | -1,020 | -2.5% | 52,396 |
| 2024/10/31 | 40,490 | 40,550 | 40,130 | 40,380 | -200 | -0.5% | 72,177 |
| 2024/10/30 | 40,440 | 40,730 | 40,410 | 40,580 | +400 | +1% | 31,929 |
| 2024/10/29 | 39,780 | 40,200 | 39,710 | 40,180 | +250 | +0.6% | 25,936 |
| 2024/10/28 | 39,060 | 40,050 | 39,030 | 39,930 | +740 | +1.9% | 42,514 |
| 2024/10/25 | 39,270 | 39,320 | 39,000 | 39,190 | -260 | -0.7% | 22,802 |
| 2024/10/24 | 39,070 | 39,620 | 38,990 | 39,450 | +100 | +0.3% | 26,259 |
| 2024/10/23 | 39,670 | 39,810 | 39,260 | 39,350 | -330 | -0.8% | 19,090 |
| 2024/10/22 | 40,270 | 40,300 | 39,480 | 39,680 | -640 | -1.6% | 73,253 |
| 2024/10/21 | 40,280 | 40,430 | 40,090 | 40,320 | +60 | +0.1% | 20,002 |
| 2024/10/18 | 40,420 | 40,510 | 40,210 | 40,260 | +30 | +0.1% | 9,735 |
| 2024/10/17 | 40,640 | 40,640 | 40,230 | 40,230 | -280 | -0.7% | 27,870 |
| 2024/10/16 | 40,220 | 40,640 | 40,200 | 40,510 | -750 | -1.8% | 57,471 |
| 2024/10/15 | 41,370 | 41,620 | 41,260 | 41,260 | +390 | +1% | 82,085 |
| 2024/10/11 | 40,860 | 41,000 | 40,740 | 40,870 | +160 | +0.4% | 34,543 |
| 2024/10/10 | 40,940 | 40,960 | 40,600 | 40,710 | +70 | +0.2% | 32,366 |
| 2024/10/09 | 40,690 | 40,780 | 40,450 | 40,640 | +440 | +1.1% | 30,022 |
| 2024/10/08 | 40,270 | 40,430 | 40,130 | 40,200 | -470 | -1.2% | 32,311 |
| 2024/10/07 | 40,840 | 40,890 | 40,650 | 40,670 | +780 | +2% | 40,160 |
| 2024/10/04 | 39,850 | 40,030 | 39,800 | 39,890 | +70 | +0.2% | 46,329 |
| 2024/10/03 | 40,230 | 40,280 | 39,800 | 39,820 | +720 | +1.8% | 56,506 |
| 2024/10/02 | 39,220 | 39,480 | 38,940 | 39,100 | -820 | -2.1% | 44,510 |
| 2024/10/01 | 39,590 | 40,010 | 39,540 | 39,920 | +750 | +1.9% | 25,521 |
| 2024/09/30 | 39,210 | 39,740 | 39,080 | 39,170 | -1,880 | -4.6% | 88,573 |
| 2024/09/27 | 39,970 | 41,120 | 39,970 | 41,050 | +1,220 | +3.1% | 96,926 |
| 2024/09/26 | 39,400 | 39,920 | 39,400 | 39,830 | +920 | +2.4% | 48,155 |
| 2024/09/25 | 38,970 | 39,130 | 38,900 | 38,910 | -120 | -0.3% | 11,755 |
| 2024/09/24 | 39,280 | 39,460 | 38,940 | 39,030 | +240 | +0.6% | 107,625 |
| 2024/09/20 | 38,850 | 39,000 | 38,690 | 38,790 | +640 | +1.7% | 34,256 |
| 2024/09/19 | 38,250 | 38,410 | 37,980 | 38,150 | +820 | +2.2% | 43,849 |
| 2024/09/18 | 37,610 | 37,670 | 37,110 | 37,330 | +120 | +0.3% | 30,761 |
| 2024/09/17 | 37,530 | 37,630 | 36,780 | 37,210 | -370 | -1% | 30,324 |
| 2024/09/13 | 37,870 | 37,910 | 37,430 | 37,580 | -300 | -0.8% | 19,799 |
| 2024/09/12 | 37,610 | 37,910 | 37,450 | 37,880 | +1,290 | +3.5% | 51,545 |
| 2024/09/11 | 37,000 | 37,080 | 36,260 | 36,590 | -540 | -1.5% | 65,141 |
| 2024/09/10 | 37,340 | 37,540 | 36,980 | 37,130 | -70 | -0.2% | 46,084 |
| 2024/09/09 | 36,310 | 37,230 | 36,210 | 37,200 | -230 | -0.6% | 41,079 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
