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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 24,360 | 24,430 | 24,230 | 24,260 | ±0 | ±0% | 37,142 |
| 2018/01/26 | 24,420 | 24,450 | 24,230 | 24,260 | -60 | -0.2% | 83,344 |
| 2018/01/25 | 24,400 | 24,470 | 24,290 | 24,320 | -280 | -1.1% | 81,161 |
| 2018/01/24 | 24,670 | 24,720 | 24,570 | 24,600 | -170 | -0.7% | 89,829 |
| 2018/01/23 | 24,580 | 24,790 | 24,570 | 24,770 | +320 | +1.3% | 110,644 |
| 2018/01/22 | 24,450 | 24,450 | 24,340 | 24,450 | -10 | ±0% | 41,076 |
| 2018/01/19 | 24,500 | 24,520 | 24,390 | 24,460 | +50 | +0.2% | 74,844 |
| 2018/01/18 | 24,790 | 24,790 | 24,350 | 24,410 | -110 | -0.4% | 112,647 |
| 2018/01/17 | 24,440 | 24,540 | 24,390 | 24,520 | -70 | -0.3% | 63,883 |
| 2018/01/16 | 24,380 | 24,610 | 24,350 | 24,590 | +220 | +0.9% | 36,403 |
| 2018/01/15 | 24,460 | 24,480 | 24,330 | 24,370 | +80 | +0.3% | 45,530 |
| 2018/01/12 | 24,400 | 24,400 | 24,230 | 24,290 | -70 | -0.3% | 107,821 |
| 2018/01/11 | 24,320 | 24,390 | 24,250 | 24,360 | -100 | -0.4% | 120,466 |
| 2018/01/10 | 24,490 | 24,520 | 24,410 | 24,460 | -30 | -0.1% | 63,057 |
| 2018/01/09 | 24,640 | 24,640 | 24,450 | 24,490 | +130 | +0.5% | 115,040 |
| 2018/01/05 | 24,300 | 24,390 | 24,170 | 24,360 | +240 | +1% | 72,666 |
| 2018/01/04 | 23,760 | 24,140 | 23,760 | 24,120 | +740 | +3.2% | 212,799 |
| 2017/12/29 | 23,460 | 23,500 | 23,370 | 23,380 | -20 | -0.1% | 51,501 |
| 2017/12/28 | 23,560 | 23,590 | 23,350 | 23,400 | -130 | -0.6% | 46,311 |
| 2017/12/27 | 23,490 | 23,560 | 23,490 | 23,530 | +40 | +0.2% | 43,698 |
| 2017/12/26 | 23,510 | 23,540 | 23,470 | 23,490 | -50 | -0.2% | 33,373 |
| 2017/12/25 | 23,500 | 23,540 | 23,470 | 23,540 | +50 | +0.2% | 28,343 |
| 2017/12/22 | 23,450 | 23,510 | 23,410 | 23,490 | +20 | +0.1% | 56,983 |
| 2017/12/21 | 23,470 | 23,500 | 23,330 | 23,470 | -40 | -0.2% | 50,494 |
| 2017/12/20 | 23,430 | 23,530 | 23,410 | 23,510 | +40 | +0.2% | 33,114 |
| 2017/12/19 | 23,590 | 23,590 | 23,460 | 23,470 | -50 | -0.2% | 51,486 |
| 2017/12/18 | 23,360 | 23,520 | 23,340 | 23,520 | +360 | +1.6% | 78,888 |
| 2017/12/15 | 23,220 | 23,340 | 23,070 | 23,160 | -130 | -0.6% | 121,636 |
| 2017/12/14 | 23,310 | 23,380 | 23,230 | 23,290 | -80 | -0.3% | 37,890 |
| 2017/12/13 | 23,470 | 23,480 | 23,290 | 23,370 | -110 | -0.5% | 51,528 |
| 2017/12/12 | 23,530 | 23,590 | 23,440 | 23,480 | -60 | -0.3% | 56,346 |
| 2017/12/11 | 23,500 | 23,540 | 23,390 | 23,540 | +120 | +0.5% | 80,560 |
| 2017/12/08 | 23,250 | 23,420 | 23,160 | 23,420 | +320 | +1.4% | 107,410 |
| 2017/12/07 | 22,910 | 23,110 | 22,910 | 23,100 | +330 | +1.4% | 109,778 |
| 2017/12/06 | 23,130 | 23,130 | 22,700 | 22,770 | -460 | -2% | 81,091 |
| 2017/12/05 | 23,170 | 23,280 | 23,110 | 23,230 | -90 | -0.4% | 41,362 |
| 2017/12/04 | 23,470 | 23,470 | 23,290 | 23,320 | -100 | -0.4% | 52,112 |
| 2017/12/01 | 23,540 | 23,600 | 23,270 | 23,420 | +90 | +0.4% | 116,292 |
| 2017/11/30 | 23,190 | 23,340 | 23,110 | 23,330 | +140 | +0.6% | 78,414 |
| 2017/11/29 | 23,220 | 23,240 | 23,140 | 23,190 | +120 | +0.5% | 96,380 |
| 2017/11/28 | 23,060 | 23,180 | 22,960 | 23,070 | -10 | ±0% | 58,515 |
| 2017/11/27 | 23,270 | 23,270 | 23,010 | 23,080 | -60 | -0.3% | 36,507 |
| 2017/11/24 | 23,020 | 23,170 | 22,980 | 23,140 | ±0 | ±0% | 73,901 |
| 2017/11/22 | 23,220 | 23,270 | 23,110 | 23,140 | +130 | +0.6% | 56,576 |
| 2017/11/21 | 23,050 | 23,160 | 23,000 | 23,010 | +150 | +0.7% | 57,962 |
| 2017/11/20 | 22,910 | 23,010 | 22,800 | 22,860 | -130 | -0.6% | 79,154 |
| 2017/11/17 | 23,240 | 23,370 | 22,910 | 22,990 | +30 | +0.1% | 147,639 |
| 2017/11/16 | 22,570 | 22,990 | 22,560 | 22,960 | +340 | +1.5% | 95,765 |
| 2017/11/15 | 22,860 | 22,900 | 22,600 | 22,620 | -340 | -1.5% | 163,401 |
| 2017/11/14 | 22,950 | 23,130 | 22,920 | 22,960 | -10 | ±0% | 99,686 |
1851～
1900
件表示中 / 3770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
