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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 38,560 | 39,020 | 38,560 | 38,990 | -180 | -0.5% | 30,653 |
| 2024/08/20 | 38,930 | 39,240 | 38,720 | 39,170 | +790 | +2.1% | 144,112 |
| 2024/08/19 | 38,820 | 39,130 | 38,310 | 38,380 | -720 | -1.8% | 49,892 |
| 2024/08/16 | 38,650 | 39,160 | 38,510 | 39,100 | +1,450 | +3.9% | 60,742 |
| 2024/08/15 | 37,370 | 37,880 | 37,340 | 37,650 | +270 | +0.7% | 22,400 |
| 2024/08/14 | 37,520 | 37,660 | 37,030 | 37,380 | +220 | +0.6% | 36,278 |
| 2024/08/13 | 36,550 | 37,170 | 36,540 | 37,160 | +1,110 | +3.1% | 25,476 |
| 2024/08/09 | 36,560 | 36,680 | 35,370 | 36,050 | +320 | +0.9% | 67,479 |
| 2024/08/08 | 35,310 | 36,370 | 35,100 | 35,730 | -280 | -0.8% | 77,327 |
| 2024/08/07 | 34,390 | 36,810 | 34,340 | 36,010 | +740 | +2.1% | 201,207 |
| 2024/08/06 | 34,710 | 35,850 | 34,310 | 35,270 | +3,170 | +9.9% | 140,492 |
| 2024/08/05 | 35,120 | 35,230 | 31,510 | 32,100 | -4,790 | -13% | 288,216 |
| 2024/08/02 | 37,580 | 37,630 | 36,850 | 36,890 | -2,250 | -5.7% | 101,377 |
| 2024/08/01 | 39,810 | 39,810 | 38,740 | 39,140 | -990 | -2.5% | 54,983 |
| 2024/07/31 | 39,090 | 40,230 | 38,970 | 40,130 | +610 | +1.5% | 82,365 |
| 2024/07/30 | 39,340 | 39,560 | 39,110 | 39,520 | -20 | -0.1% | 19,116 |
| 2024/07/29 | 39,350 | 39,750 | 39,240 | 39,540 | +860 | +2.2% | 23,954 |
| 2024/07/26 | 38,900 | 39,130 | 38,620 | 38,680 | -240 | -0.6% | 70,784 |
| 2024/07/25 | 39,240 | 39,350 | 38,850 | 38,920 | -1,270 | -3.2% | 222,630 |
| 2024/07/24 | 40,380 | 40,700 | 40,150 | 40,190 | -480 | -1.2% | 40,987 |
| 2024/07/23 | 40,970 | 41,000 | 40,580 | 40,670 | +20 | ±0% | 14,822 |
| 2024/07/22 | 40,960 | 41,000 | 40,580 | 40,650 | -580 | -1.4% | 27,030 |
| 2024/07/19 | 41,150 | 41,290 | 40,900 | 41,230 | +60 | +0.1% | 22,792 |
| 2024/07/18 | 41,190 | 41,500 | 41,170 | 41,170 | -1,020 | -2.4% | 44,009 |
| 2024/07/17 | 42,590 | 42,590 | 42,150 | 42,190 | -180 | -0.4% | 22,752 |
| 2024/07/16 | 42,460 | 42,620 | 42,320 | 42,370 | +80 | +0.2% | 11,908 |
| 2024/07/12 | 42,760 | 42,760 | 42,290 | 42,290 | -1,070 | -2.5% | 57,747 |
| 2024/07/11 | 43,530 | 43,570 | 43,240 | 43,360 | +500 | +1.2% | 52,399 |
| 2024/07/10 | 42,580 | 43,010 | 42,530 | 42,860 | +100 | +0.2% | 39,252 |
| 2024/07/09 | 42,080 | 42,870 | 42,040 | 42,760 | +240 | +0.6% | 44,839 |
| 2024/07/08 | 42,540 | 42,790 | 42,470 | 42,520 | -80 | -0.2% | 35,845 |
| 2024/07/05 | 42,550 | 42,800 | 42,420 | 42,600 | +30 | +0.1% | 25,647 |
| 2024/07/04 | 42,370 | 42,630 | 42,290 | 42,570 | +320 | +0.8% | 38,615 |
| 2024/07/03 | 41,890 | 42,370 | 41,830 | 42,250 | +550 | +1.3% | 67,717 |
| 2024/07/02 | 41,130 | 41,770 | 41,090 | 41,700 | +440 | +1.1% | 34,533 |
| 2024/07/01 | 41,480 | 41,590 | 41,170 | 41,260 | +60 | +0.1% | 21,186 |
| 2024/06/28 | 41,170 | 41,420 | 41,110 | 41,200 | +260 | +0.6% | 11,390 |
| 2024/06/27 | 41,010 | 41,040 | 40,810 | 40,940 | -360 | -0.9% | 21,522 |
| 2024/06/26 | 40,950 | 41,400 | 40,820 | 41,300 | +550 | +1.3% | 32,958 |
| 2024/06/25 | 40,370 | 40,810 | 40,320 | 40,750 | +370 | +0.9% | 34,020 |
| 2024/06/24 | 40,050 | 40,470 | 39,960 | 40,380 | +230 | +0.6% | 21,224 |
| 2024/06/21 | 40,200 | 40,360 | 40,100 | 40,150 | -30 | -0.1% | 14,318 |
| 2024/06/20 | 39,950 | 40,190 | 39,800 | 40,180 | +110 | +0.3% | 12,085 |
| 2024/06/19 | 40,190 | 40,360 | 40,000 | 40,070 | +90 | +0.2% | 34,518 |
| 2024/06/18 | 40,010 | 40,070 | 39,870 | 39,980 | +340 | +0.9% | 24,132 |
| 2024/06/17 | 40,000 | 40,010 | 39,500 | 39,640 | -760 | -1.9% | 84,121 |
| 2024/06/14 | 40,170 | 40,610 | 40,110 | 40,400 | +100 | +0.2% | 22,013 |
| 2024/06/13 | 40,780 | 40,880 | 40,280 | 40,300 | -150 | -0.4% | 21,101 |
| 2024/06/12 | 40,480 | 40,570 | 40,390 | 40,450 | -290 | -0.7% | 15,105 |
| 2024/06/11 | 40,750 | 40,930 | 40,670 | 40,740 | +120 | +0.3% | 31,506 |
151～
200
件表示中 / 3673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
