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 |
---|---|---|---|---|---|---|---|
2020/05/01 | 20,730 | 20,730 | 20,300 | 20,390 | -600 | -2.9% | 53,999 |
2020/04/30 | 21,060 | 21,150 | 20,970 | 20,990 | +460 | +2.2% | 191,779 |
2020/04/28 | 20,540 | 20,610 | 20,400 | 20,530 | +10 | ±0% | 38,231 |
2020/04/27 | 20,220 | 20,570 | 20,200 | 20,520 | +520 | +2.6% | 103,479 |
2020/04/24 | 20,090 | 20,100 | 19,910 | 20,000 | -150 | -0.7% | 25,121 |
2020/04/23 | 20,030 | 20,160 | 19,970 | 20,150 | +290 | +1.5% | 31,898 |
2020/04/22 | 19,820 | 19,880 | 19,590 | 19,860 | -160 | -0.8% | 81,652 |
2020/04/21 | 20,210 | 20,280 | 19,940 | 20,020 | -400 | -2% | 75,891 |
2020/04/20 | 20,350 | 20,550 | 20,340 | 20,420 | -230 | -1.1% | 86,657 |
2020/04/17 | 20,420 | 20,690 | 20,370 | 20,650 | +610 | +3% | 93,274 |
2020/04/16 | 20,000 | 20,110 | 19,890 | 20,040 | -260 | -1.3% | 48,217 |
2020/04/15 | 20,310 | 20,420 | 20,210 | 20,300 | -90 | -0.4% | 47,535 |
2020/04/14 | 19,860 | 20,460 | 19,840 | 20,390 | +650 | +3.3% | 64,195 |
2020/04/13 | 20,010 | 20,100 | 19,740 | 19,740 | -480 | -2.4% | 37,837 |
2020/04/10 | 20,290 | 20,290 | 19,980 | 20,220 | +170 | +0.8% | 109,601 |
2020/04/09 | 20,090 | 20,140 | 19,910 | 20,050 | -20 | -0.1% | 363,972 |
2020/04/08 | 19,740 | 20,200 | 19,460 | 20,070 | +390 | +2% | 120,898 |
2020/04/07 | 19,760 | 19,910 | 19,270 | 19,680 | +390 | +2% | 73,891 |
2020/04/06 | 18,510 | 19,390 | 18,470 | 19,290 | +780 | +4.2% | 79,051 |
2020/04/03 | 18,620 | 18,760 | 18,320 | 18,510 | +20 | +0.1% | 102,830 |
2020/04/02 | 18,580 | 18,820 | 18,380 | 18,490 | -270 | -1.4% | 109,993 |
2020/04/01 | 19,320 | 19,520 | 18,570 | 18,760 | -860 | -4.4% | 114,079 |
2020/03/31 | 19,890 | 20,080 | 19,570 | 19,620 | -130 | -0.7% | 72,307 |
2020/03/30 | 19,310 | 19,760 | 19,280 | 19,750 | +70 | +0.4% | 40,519 |
2020/03/27 | 19,800 | 19,900 | 19,380 | 19,680 | +430 | +2.2% | 90,838 |
2020/03/26 | 19,570 | 19,670 | 19,040 | 19,250 | -820 | -4.1% | 50,554 |
2020/03/25 | 19,540 | 20,120 | 19,390 | 20,070 | +1,440 | +7.7% | 98,363 |
2020/03/24 | 18,120 | 18,640 | 18,070 | 18,630 | +1,310 | +7.6% | 148,231 |
2020/03/23 | 17,000 | 17,530 | 16,950 | 17,320 | +220 | +1.3% | 117,482 |
2020/03/19 | 17,610 | 17,700 | 16,830 | 17,100 | -120 | -0.7% | 79,499 |
2020/03/18 | 17,610 | 17,940 | 17,200 | 17,220 | -260 | -1.5% | 44,571 |
2020/03/17 | 17,110 | 18,100 | 16,850 | 17,480 | +110 | +0.6% | 231,540 |
2020/03/16 | 17,910 | 18,380 | 17,370 | 17,370 | -2,430 | -12.3% | 148,390 |
2020/03/13 | 17,880 | 20,330 | 17,190 | 19,800 | +720 | +3.8% | 569,507 |
2020/03/12 | 19,560 | 19,700 | 18,890 | 19,080 | -880 | -4.4% | 520,731 |
2020/03/11 | 20,280 | 20,570 | 19,950 | 19,960 | -480 | -2.3% | 149,729 |
2020/03/10 | 19,910 | 20,560 | 19,450 | 20,440 | +180 | +0.9% | 368,515 |
2020/03/09 | 20,500 | 20,560 | 20,050 | 20,260 | -1,080 | -5.1% | 260,437 |
2020/03/06 | 21,610 | 21,680 | 21,230 | 21,340 | -640 | -2.9% | 352,740 |
2020/03/05 | 22,070 | 22,070 | 21,850 | 21,980 | +260 | +1.2% | 35,943 |
2020/03/04 | 21,520 | 21,880 | 21,500 | 21,720 | ±0 | ±0% | 52,128 |
2020/03/03 | 22,340 | 22,360 | 21,720 | 21,720 | -250 | -1.1% | 70,180 |
2020/03/02 | 21,450 | 22,230 | 21,440 | 21,970 | +220 | +1% | 129,661 |
2020/02/28 | 22,030 | 22,040 | 21,540 | 21,750 | -850 | -3.8% | 174,581 |
2020/02/27 | 22,910 | 22,930 | 22,480 | 22,600 | -490 | -2.1% | 210,875 |
2020/02/26 | 23,020 | 23,110 | 22,780 | 23,090 | -180 | -0.8% | 248,117 |
2020/02/25 | 23,050 | 23,400 | 23,020 | 23,270 | -780 | -3.2% | 247,960 |
2020/02/21 | 24,080 | 24,270 | 24,050 | 24,050 | -110 | -0.5% | 18,950 |
2020/02/20 | 24,350 | 24,490 | 24,110 | 24,160 | +90 | +0.4% | 72,355 |
2020/02/19 | 24,000 | 24,150 | 23,910 | 24,070 | +200 | +0.8% | 39,267 |
1301~
1350
件表示中 / 3769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