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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 39,800 | 39,830 | 39,390 | 39,820 | -70 | -0.2% | 43,214 |
| 2025/01/16 | 40,110 | 40,280 | 39,760 | 39,890 | +130 | +0.3% | 24,164 |
| 2025/01/15 | 40,120 | 40,150 | 39,650 | 39,760 | -120 | -0.3% | 23,191 |
| 2025/01/14 | 40,320 | 40,400 | 39,650 | 39,880 | -720 | -1.8% | 59,856 |
| 2025/01/10 | 40,650 | 40,820 | 40,540 | 40,600 | -420 | -1% | 42,257 |
| 2025/01/09 | 41,270 | 41,320 | 40,750 | 41,020 | -320 | -0.8% | 20,420 |
| 2025/01/08 | 41,190 | 41,500 | 41,090 | 41,340 | -90 | -0.2% | 19,628 |
| 2025/01/07 | 41,080 | 41,680 | 41,000 | 41,430 | +750 | +1.8% | 71,071 |
| 2025/01/06 | 41,260 | 41,350 | 40,600 | 40,680 | -620 | -1.5% | 34,469 |
| 2024/12/30 | 41,680 | 41,710 | 41,250 | 41,300 | -360 | -0.9% | 54,026 |
| 2024/12/27 | 41,040 | 41,800 | 41,010 | 41,660 | +850 | +2.1% | 56,971 |
| 2024/12/26 | 40,450 | 40,930 | 40,440 | 40,810 | +410 | +1% | 42,387 |
| 2024/12/25 | 40,530 | 40,540 | 40,260 | 40,400 | +20 | ±0% | 6,945 |
| 2024/12/24 | 40,580 | 40,580 | 40,330 | 40,380 | -90 | -0.2% | 9,992 |
| 2024/12/23 | 40,370 | 40,530 | 40,160 | 40,470 | +430 | +1.1% | 27,283 |
| 2024/12/20 | 40,290 | 40,350 | 40,020 | 40,040 | -120 | -0.3% | 32,245 |
| 2024/12/19 | 39,700 | 40,230 | 39,660 | 40,160 | -310 | -0.8% | 84,723 |
| 2024/12/18 | 40,540 | 40,700 | 40,440 | 40,470 | -260 | -0.6% | 24,048 |
| 2024/12/17 | 40,920 | 41,120 | 40,720 | 40,730 | -40 | -0.1% | 26,486 |
| 2024/12/16 | 40,880 | 40,950 | 40,700 | 40,770 | -60 | -0.1% | 14,292 |
| 2024/12/13 | 41,020 | 41,020 | 40,570 | 40,830 | -420 | -1% | 27,181 |
| 2024/12/12 | 41,220 | 41,440 | 41,160 | 41,250 | +520 | +1.3% | 56,043 |
| 2024/12/11 | 40,690 | 40,740 | 40,460 | 40,730 | +40 | +0.1% | 17,889 |
| 2024/12/10 | 40,710 | 40,790 | 40,490 | 40,690 | +230 | +0.6% | 20,402 |
| 2024/12/09 | 40,640 | 40,660 | 40,300 | 40,460 | +50 | +0.1% | 14,449 |
| 2024/12/06 | 40,690 | 40,760 | 40,240 | 40,410 | -270 | -0.7% | 48,592 |
| 2024/12/05 | 40,950 | 40,990 | 40,650 | 40,680 | +160 | +0.4% | 35,569 |
| 2024/12/04 | 40,560 | 40,730 | 40,370 | 40,520 | -40 | -0.1% | 93,877 |
| 2024/12/03 | 40,000 | 40,740 | 40,000 | 40,560 | +760 | +1.9% | 96,711 |
| 2024/12/02 | 39,480 | 39,850 | 39,230 | 39,800 | +370 | +0.9% | 17,820 |
| 2024/11/29 | 39,510 | 39,560 | 39,270 | 39,430 | -240 | -0.6% | 10,181 |
| 2024/11/28 | 39,210 | 39,790 | 39,080 | 39,670 | +230 | +0.6% | 37,830 |
| 2024/11/27 | 39,570 | 39,620 | 39,290 | 39,440 | -300 | -0.8% | 52,294 |
| 2024/11/26 | 39,850 | 39,860 | 39,310 | 39,740 | -340 | -0.8% | 28,293 |
| 2024/11/25 | 40,020 | 40,380 | 39,980 | 40,080 | +450 | +1.1% | 48,036 |
| 2024/11/22 | 39,490 | 39,730 | 39,400 | 39,630 | +310 | +0.8% | 23,230 |
| 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 |
51～
100
件表示中 / 3671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
