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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 28,010 | 28,140 | 27,900 | 27,920 | -300 | -1.1% | 29,046 |
| 2021/08/18 | 28,030 | 28,300 | 27,980 | 28,220 | +170 | +0.6% | 17,914 |
| 2021/08/17 | 28,350 | 28,400 | 28,050 | 28,050 | -110 | -0.4% | 15,780 |
| 2021/08/16 | 28,460 | 28,460 | 28,060 | 28,160 | -470 | -1.6% | 71,613 |
| 2021/08/13 | 28,720 | 28,720 | 28,590 | 28,630 | -30 | -0.1% | 18,594 |
| 2021/08/12 | 28,840 | 28,920 | 28,640 | 28,660 | -40 | -0.1% | 77,379 |
| 2021/08/11 | 28,700 | 28,780 | 28,610 | 28,700 | +190 | +0.7% | 35,388 |
| 2021/08/10 | 28,520 | 28,780 | 28,440 | 28,510 | +40 | +0.1% | 39,572 |
| 2021/08/06 | 28,400 | 28,550 | 28,350 | 28,470 | +120 | +0.4% | 13,997 |
| 2021/08/05 | 28,140 | 28,370 | 28,140 | 28,350 | +150 | +0.5% | 8,701 |
| 2021/08/04 | 28,240 | 28,270 | 28,110 | 28,200 | -80 | -0.3% | 19,916 |
| 2021/08/03 | 28,180 | 28,360 | 28,120 | 28,280 | -110 | -0.4% | 18,679 |
| 2021/08/02 | 28,180 | 28,460 | 28,150 | 28,390 | +470 | +1.7% | 34,616 |
| 2021/07/30 | 28,290 | 28,310 | 27,900 | 27,920 | -490 | -1.7% | 75,738 |
| 2021/07/29 | 28,390 | 28,450 | 28,290 | 28,410 | +190 | +0.7% | 18,395 |
| 2021/07/28 | 28,290 | 28,450 | 28,090 | 28,220 | -380 | -1.3% | 47,857 |
| 2021/07/27 | 28,550 | 28,670 | 28,510 | 28,600 | +130 | +0.5% | 56,840 |
| 2021/07/26 | 28,690 | 28,690 | 28,420 | 28,470 | +310 | +1.1% | 25,372 |
| 2021/07/21 | 28,430 | 28,520 | 28,070 | 28,160 | +120 | +0.4% | 53,248 |
| 2021/07/20 | 28,000 | 28,200 | 27,940 | 28,040 | -250 | -0.9% | 121,934 |
| 2021/07/19 | 28,280 | 28,440 | 28,130 | 28,290 | -380 | -1.3% | 146,784 |
| 2021/07/16 | 28,610 | 28,860 | 28,490 | 28,670 | -240 | -0.8% | 38,314 |
| 2021/07/15 | 29,200 | 29,220 | 28,890 | 28,910 | -340 | -1.2% | 23,592 |
| 2021/07/14 | 29,150 | 29,350 | 29,120 | 29,250 | -110 | -0.4% | 20,380 |
| 2021/07/13 | 29,370 | 29,520 | 29,350 | 29,360 | +130 | +0.4% | 50,521 |
| 2021/07/12 | 29,190 | 29,260 | 29,120 | 29,230 | +320 | +1.1% | 100,429 |
| 2021/07/09 | 28,510 | 28,910 | 28,140 | 28,910 | -10 | ±0% | 124,898 |
| 2021/07/08 | 29,130 | 29,260 | 28,790 | 28,920 | -560 | -1.9% | 77,721 |
| 2021/07/07 | 29,460 | 29,540 | 29,340 | 29,480 | -200 | -0.7% | 76,043 |
| 2021/07/06 | 29,740 | 29,790 | 29,630 | 29,680 | +10 | ±0% | 27,038 |
| 2021/07/05 | 29,770 | 29,770 | 29,620 | 29,670 | -160 | -0.5% | 43,003 |
| 2021/07/02 | 29,750 | 29,890 | 29,730 | 29,830 | +80 | +0.3% | 21,197 |
| 2021/07/01 | 29,880 | 29,880 | 29,660 | 29,750 | -90 | -0.3% | 42,915 |
| 2021/06/30 | 29,930 | 30,050 | 29,820 | 29,840 | -20 | -0.1% | 69,776 |
| 2021/06/29 | 29,950 | 29,990 | 29,770 | 29,860 | -190 | -0.6% | 49,780 |
| 2021/06/28 | 30,150 | 30,150 | 30,000 | 30,050 | ±0 | ±0% | 17,976 |
| 2021/06/25 | 30,100 | 30,150 | 30,000 | 30,050 | +160 | +0.5% | 18,714 |
| 2021/06/24 | 29,820 | 29,950 | 29,780 | 29,890 | -20 | -0.1% | 20,644 |
| 2021/06/23 | 29,930 | 30,000 | 29,880 | 29,910 | +30 | +0.1% | 48,698 |
| 2021/06/22 | 29,680 | 29,910 | 29,540 | 29,880 | +880 | +3% | 75,884 |
| 2021/06/21 | 29,420 | 29,420 | 28,780 | 29,000 | -980 | -3.3% | 309,033 |
| 2021/06/18 | 30,200 | 30,200 | 29,980 | 29,980 | -70 | -0.2% | 11,673 |
| 2021/06/17 | 30,150 | 30,250 | 29,890 | 30,050 | -300 | -1% | 97,450 |
| 2021/06/16 | 30,400 | 30,500 | 30,300 | 30,350 | -150 | -0.5% | 9,532 |
| 2021/06/15 | 30,300 | 30,550 | 30,300 | 30,500 | +250 | +0.8% | 89,834 |
| 2021/06/14 | 30,200 | 30,250 | 30,050 | 30,250 | +270 | +0.9% | 17,420 |
| 2021/06/11 | 30,000 | 30,150 | 29,860 | 29,980 | ±0 | ±0% | 57,929 |
| 2021/06/10 | 29,850 | 30,050 | 29,820 | 29,980 | +90 | +0.3% | 74,245 |
| 2021/06/09 | 30,000 | 30,000 | 29,860 | 29,890 | -110 | -0.4% | 17,758 |
| 2021/06/08 | 30,150 | 30,250 | 29,980 | 30,000 | ±0 | ±0% | 15,321 |
801～
850
件表示中 / 3586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
