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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 40,620 | 40,800 | 40,390 | 40,800 | -360 | -0.9% | 27,441 |
| 2024/04/12 | 41,320 | 41,390 | 41,060 | 41,160 | +100 | +0.2% | 15,363 |
| 2024/04/11 | 40,640 | 41,080 | 40,630 | 41,060 | -80 | -0.2% | 18,131 |
| 2024/04/10 | 41,200 | 41,330 | 41,110 | 41,140 | -200 | -0.5% | 11,689 |
| 2024/04/09 | 41,090 | 41,380 | 41,080 | 41,340 | +430 | +1.1% | 22,251 |
| 2024/04/08 | 40,950 | 41,230 | 40,780 | 40,910 | +320 | +0.8% | 26,064 |
| 2024/04/05 | 40,780 | 40,840 | 40,350 | 40,590 | -840 | -2% | 75,321 |
| 2024/04/04 | 41,660 | 41,890 | 41,420 | 41,430 | +190 | +0.5% | 42,101 |
| 2024/04/03 | 41,140 | 41,250 | 40,820 | 41,240 | -150 | -0.4% | 33,651 |
| 2024/04/02 | 41,540 | 41,790 | 41,320 | 41,390 | -60 | -0.1% | 31,505 |
| 2024/04/01 | 42,330 | 42,380 | 41,320 | 41,450 | -630 | -1.5% | 39,412 |
| 2024/03/29 | 41,980 | 42,170 | 41,920 | 42,080 | +290 | +0.7% | 23,035 |
| 2024/03/28 | 42,030 | 42,110 | 41,680 | 41,790 | -370 | -0.9% | 29,045 |
| 2024/03/27 | 41,900 | 42,360 | 41,840 | 42,160 | +370 | +0.9% | 24,984 |
| 2024/03/26 | 41,750 | 41,910 | 41,660 | 41,790 | -30 | -0.1% | 13,781 |
| 2024/03/25 | 42,160 | 42,220 | 41,810 | 41,820 | -480 | -1.1% | 12,201 |
| 2024/03/22 | 42,410 | 42,490 | 42,100 | 42,300 | +130 | +0.3% | 53,619 |
| 2024/03/21 | 41,990 | 42,220 | 41,820 | 42,170 | +830 | +2% | 66,347 |
| 2024/03/19 | 40,940 | 41,340 | 40,740 | 41,340 | +270 | +0.7% | 51,667 |
| 2024/03/18 | 40,290 | 41,070 | 40,270 | 41,070 | +1,060 | +2.6% | 65,400 |
| 2024/03/15 | 39,840 | 40,120 | 39,820 | 40,010 | -150 | -0.4% | 22,004 |
| 2024/03/14 | 39,920 | 40,170 | 39,720 | 40,160 | +130 | +0.3% | 31,720 |
| 2024/03/13 | 40,490 | 40,510 | 39,770 | 40,030 | -100 | -0.2% | 37,182 |
| 2024/03/12 | 39,800 | 40,150 | 39,590 | 40,130 | ±0 | ±0% | 37,421 |
| 2024/03/11 | 40,340 | 40,360 | 39,820 | 40,130 | -880 | -2.1% | 100,180 |
| 2024/03/08 | 41,060 | 41,360 | 40,890 | 41,010 | +70 | +0.2% | 44,568 |
| 2024/03/07 | 41,750 | 41,850 | 40,870 | 40,940 | -510 | -1.2% | 45,643 |
| 2024/03/06 | 41,200 | 41,510 | 41,140 | 41,450 | -70 | -0.2% | 40,597 |
| 2024/03/05 | 41,320 | 41,590 | 41,200 | 41,520 | +60 | +0.1% | 26,193 |
| 2024/03/04 | 41,670 | 41,700 | 41,360 | 41,460 | +200 | +0.5% | 25,683 |
| 2024/03/01 | 40,650 | 41,350 | 40,610 | 41,260 | +760 | +1.9% | 37,695 |
| 2024/02/29 | 40,280 | 40,570 | 40,190 | 40,500 | ±0 | ±0% | 32,048 |
| 2024/02/28 | 40,560 | 40,620 | 40,400 | 40,500 | -60 | -0.1% | 71,415 |
| 2024/02/27 | 40,550 | 40,730 | 40,400 | 40,560 | +50 | +0.1% | 75,507 |
| 2024/02/26 | 40,680 | 40,740 | 40,490 | 40,510 | +70 | +0.2% | 47,811 |
| 2024/02/22 | 40,110 | 40,490 | 39,950 | 40,440 | +880 | +2.2% | 53,103 |
| 2024/02/21 | 39,510 | 39,630 | 39,380 | 39,560 | -110 | -0.3% | 22,643 |
| 2024/02/20 | 39,810 | 40,050 | 39,580 | 39,670 | -60 | -0.2% | 29,328 |
| 2024/02/19 | 39,760 | 39,860 | 39,580 | 39,730 | -30 | -0.1% | 32,064 |
| 2024/02/16 | 39,980 | 40,160 | 39,650 | 39,760 | +340 | +0.9% | 81,074 |
| 2024/02/15 | 39,410 | 39,460 | 39,200 | 39,420 | +450 | +1.2% | 41,791 |
| 2024/02/14 | 38,980 | 39,090 | 38,840 | 38,970 | -250 | -0.6% | 29,988 |
| 2024/02/13 | 38,770 | 39,270 | 38,720 | 39,220 | +1,090 | +2.9% | 40,243 |
| 2024/02/09 | 38,220 | 38,530 | 38,130 | 38,130 | +40 | +0.1% | 46,715 |
| 2024/02/08 | 37,600 | 38,200 | 37,540 | 38,090 | +670 | +1.8% | 53,436 |
| 2024/02/07 | 37,130 | 37,420 | 37,040 | 37,420 | +90 | +0.2% | 35,574 |
| 2024/02/06 | 37,460 | 37,500 | 37,270 | 37,330 | -260 | -0.7% | 21,243 |
| 2024/02/05 | 37,700 | 37,700 | 37,410 | 37,590 | +200 | +0.5% | 13,476 |
| 2024/02/02 | 37,450 | 37,660 | 37,290 | 37,390 | +210 | +0.6% | 24,888 |
| 2024/02/01 | 37,160 | 37,350 | 37,130 | 37,180 | -300 | -0.8% | 29,285 |
151～
200
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
