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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 40,100 | 40,200 | 39,970 | 40,070 | +210 | +0.5% | 41,402 |
| 2025/06/10 | 39,940 | 40,170 | 39,820 | 39,860 | +130 | +0.3% | 53,323 |
| 2025/06/09 | 39,700 | 39,850 | 39,700 | 39,730 | +330 | +0.8% | 110,542 |
| 2025/06/06 | 39,240 | 39,420 | 39,230 | 39,400 | +220 | +0.6% | 16,823 |
| 2025/06/05 | 39,210 | 39,380 | 39,170 | 39,180 | -230 | -0.6% | 17,171 |
| 2025/06/04 | 39,360 | 39,520 | 39,350 | 39,410 | +320 | +0.8% | 19,456 |
| 2025/06/03 | 39,260 | 39,380 | 39,090 | 39,090 | -30 | -0.1% | 36,958 |
| 2025/06/02 | 39,280 | 39,280 | 38,950 | 39,120 | -560 | -1.4% | 27,782 |
| 2025/05/30 | 39,470 | 39,780 | 39,410 | 39,680 | -430 | -1.1% | 45,453 |
| 2025/05/29 | 39,830 | 40,130 | 39,790 | 40,110 | +730 | +1.9% | 62,523 |
| 2025/05/28 | 39,790 | 39,850 | 39,380 | 39,380 | -60 | -0.2% | 24,577 |
| 2025/05/27 | 39,200 | 39,440 | 39,060 | 39,440 | +250 | +0.6% | 19,362 |
| 2025/05/26 | 38,840 | 39,190 | 38,800 | 39,190 | +400 | +1% | 20,176 |
| 2025/05/23 | 38,740 | 39,020 | 38,730 | 38,790 | +190 | +0.5% | 8,844 |
| 2025/05/22 | 38,520 | 38,730 | 38,450 | 38,600 | -350 | -0.9% | 135,169 |
| 2025/05/21 | 39,240 | 39,300 | 38,940 | 38,950 | -160 | -0.4% | 11,098 |
| 2025/05/20 | 39,360 | 39,580 | 39,100 | 39,110 | -40 | -0.1% | 36,798 |
| 2025/05/19 | 39,230 | 39,300 | 39,090 | 39,150 | -220 | -0.6% | 20,892 |
| 2025/05/16 | 39,410 | 39,440 | 39,120 | 39,370 | -30 | -0.1% | 17,056 |
| 2025/05/15 | 39,410 | 39,520 | 39,290 | 39,400 | -420 | -1.1% | 25,699 |
| 2025/05/14 | 39,990 | 40,040 | 39,520 | 39,820 | -30 | -0.1% | 30,904 |
| 2025/05/13 | 40,160 | 40,200 | 39,850 | 39,850 | +580 | +1.5% | 85,365 |
| 2025/05/12 | 39,340 | 39,370 | 39,060 | 39,270 | +170 | +0.4% | 165,402 |
| 2025/05/09 | 39,060 | 39,200 | 38,890 | 39,100 | +430 | +1.1% | 79,028 |
| 2025/05/08 | 38,540 | 38,700 | 38,290 | 38,670 | +250 | +0.7% | 30,314 |
| 2025/05/07 | 38,560 | 38,610 | 38,340 | 38,420 | +10 | ±0% | 36,983 |
| 2025/05/02 | 38,230 | 38,600 | 38,230 | 38,410 | +410 | +1.1% | 86,800 |
| 2025/05/01 | 37,790 | 38,140 | 37,620 | 38,000 | +400 | +1.1% | 58,742 |
| 2025/04/30 | 37,500 | 37,620 | 37,360 | 37,600 | +250 | +0.7% | 24,822 |
| 2025/04/28 | 37,540 | 37,640 | 37,340 | 37,350 | +100 | +0.3% | 40,999 |
| 2025/04/25 | 37,010 | 37,400 | 36,950 | 37,250 | +700 | +1.9% | 64,306 |
| 2025/04/24 | 36,800 | 36,820 | 36,490 | 36,550 | +180 | +0.5% | 33,136 |
| 2025/04/23 | 36,720 | 36,740 | 36,190 | 36,370 | +650 | +1.8% | 47,550 |
| 2025/04/22 | 35,660 | 35,840 | 35,610 | 35,720 | -40 | -0.1% | 9,713 |
| 2025/04/21 | 36,010 | 36,110 | 35,710 | 35,760 | -490 | -1.4% | 25,821 |
| 2025/04/18 | 36,000 | 36,270 | 35,730 | 36,250 | +400 | +1.1% | 27,350 |
| 2025/04/17 | 35,480 | 35,880 | 35,420 | 35,850 | +450 | +1.3% | 28,774 |
| 2025/04/16 | 35,750 | 35,760 | 35,130 | 35,400 | -360 | -1% | 23,364 |
| 2025/04/15 | 35,830 | 35,960 | 35,760 | 35,760 | +240 | +0.7% | 23,907 |
| 2025/04/14 | 35,500 | 35,820 | 35,360 | 35,520 | +360 | +1% | 62,857 |
| 2025/04/11 | 34,240 | 35,160 | 34,070 | 35,160 | -840 | -2.3% | 56,974 |
| 2025/04/10 | 36,240 | 36,370 | 35,600 | 36,000 | +2,870 | +8.7% | 85,344 |
| 2025/04/09 | 33,530 | 33,650 | 32,620 | 33,130 | -1,270 | -3.7% | 151,506 |
| 2025/04/08 | 33,900 | 34,710 | 33,900 | 34,400 | +1,820 | +5.6% | 77,256 |
| 2025/04/07 | 32,290 | 33,350 | 31,980 | 32,580 | -2,700 | -7.7% | 152,894 |
| 2025/04/04 | 35,550 | 35,820 | 34,730 | 35,280 | -970 | -2.7% | 158,375 |
| 2025/04/03 | 35,550 | 36,370 | 35,490 | 36,250 | -1,080 | -2.9% | 152,992 |
| 2025/04/02 | 37,320 | 37,350 | 36,980 | 37,330 | +200 | +0.5% | 57,259 |
| 2025/04/01 | 37,520 | 37,610 | 37,090 | 37,130 | -80 | -0.2% | 41,942 |
| 2025/03/31 | 37,550 | 37,560 | 37,130 | 37,210 | -1,600 | -4.1% | 129,562 |
51～
100
件表示中 / 3768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
