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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 15,650 | 15,690 | 15,590 | 15,660 | -40 | -0.3% | 115,049 |
| 2014/08/28 | 15,730 | 15,730 | 15,670 | 15,700 | -70 | -0.4% | 58,599 |
| 2014/08/27 | 15,790 | 15,820 | 15,710 | 15,770 | +10 | +0.1% | 28,518 |
| 2014/08/26 | 15,840 | 15,850 | 15,750 | 15,760 | -80 | -0.5% | 83,670 |
| 2014/08/25 | 15,820 | 15,870 | 15,790 | 15,840 | +60 | +0.4% | 63,411 |
| 2014/08/22 | 15,840 | 15,870 | 15,770 | 15,780 | -30 | -0.2% | 227,401 |
| 2014/08/21 | 15,760 | 15,840 | 15,750 | 15,810 | +110 | +0.7% | 184,722 |
| 2014/08/20 | 15,720 | 15,730 | 15,660 | 15,700 | +10 | +0.1% | 49,690 |
| 2014/08/19 | 15,690 | 15,710 | 15,670 | 15,690 | +140 | +0.9% | 81,804 |
| 2014/08/18 | 15,570 | 15,600 | 15,530 | 15,550 | +10 | +0.1% | 63,453 |
| 2014/08/15 | 15,550 | 15,560 | 15,520 | 15,540 | -10 | -0.1% | 25,867 |
| 2014/08/14 | 15,510 | 15,570 | 15,510 | 15,550 | +100 | +0.6% | 134,056 |
| 2014/08/13 | 15,370 | 15,470 | 15,350 | 15,450 | +60 | +0.4% | 20,463 |
| 2014/08/12 | 15,390 | 15,470 | 15,350 | 15,390 | +30 | +0.2% | 50,080 |
| 2014/08/11 | 15,330 | 15,390 | 15,210 | 15,360 | +330 | +2.2% | 82,470 |
| 2014/08/08 | 15,280 | 15,310 | 14,980 | 15,030 | -420 | -2.7% | 521,237 |
| 2014/08/07 | 15,370 | 15,480 | 15,290 | 15,450 | +30 | +0.2% | 171,738 |
| 2014/08/06 | 15,510 | 15,510 | 15,360 | 15,420 | -150 | -1% | 192,486 |
| 2014/08/05 | 15,750 | 15,750 | 15,550 | 15,570 | -150 | -1% | 109,564 |
| 2014/08/04 | 15,730 | 15,770 | 15,670 | 15,720 | -60 | -0.4% | 95,471 |
| 2014/08/01 | 15,750 | 15,850 | 15,740 | 15,780 | -100 | -0.6% | 173,019 |
| 2014/07/31 | 15,980 | 16,000 | 15,860 | 15,880 | ±0 | ±0% | 124,032 |
| 2014/07/30 | 15,880 | 15,910 | 15,830 | 15,880 | +20 | +0.1% | 64,652 |
| 2014/07/29 | 15,800 | 15,880 | 15,800 | 15,860 | +100 | +0.6% | 99,275 |
| 2014/07/28 | 15,650 | 15,790 | 15,650 | 15,760 | +80 | +0.5% | 82,330 |
| 2014/07/25 | 15,600 | 15,700 | 15,570 | 15,680 | +170 | +1.1% | 75,636 |
| 2014/07/24 | 15,570 | 15,620 | 15,460 | 15,510 | -40 | -0.3% | 68,780 |
| 2014/07/23 | 15,580 | 15,610 | 15,550 | 15,550 | -10 | -0.1% | 33,880 |
| 2014/07/22 | 15,520 | 15,620 | 15,520 | 15,560 | +100 | +0.6% | 126,469 |
| 2014/07/18 | 15,410 | 15,460 | 15,350 | 15,460 | -140 | -0.9% | 187,756 |
| 2014/07/17 | 15,660 | 15,700 | 15,580 | 15,600 | -10 | -0.1% | 38,050 |
| 2014/07/16 | 15,600 | 15,660 | 15,600 | 15,610 | -10 | -0.1% | 26,432 |
| 2014/07/15 | 15,600 | 15,680 | 15,580 | 15,620 | +70 | +0.5% | 86,366 |
| 2014/07/14 | 15,440 | 15,570 | 15,420 | 15,550 | +140 | +0.9% | 60,060 |
| 2014/07/11 | 15,350 | 15,450 | 15,340 | 15,410 | -60 | -0.4% | 85,489 |
| 2014/07/10 | 15,550 | 15,580 | 15,460 | 15,470 | -60 | -0.4% | 14,554 |
| 2014/07/09 | 15,440 | 15,540 | 15,430 | 15,530 | -50 | -0.3% | 39,680 |
| 2014/07/08 | 15,560 | 15,640 | 15,470 | 15,580 | -290 | -1.8% | 119,151 |
| 2014/07/07 | 15,880 | 15,920 | 15,830 | 15,870 | -30 | -0.2% | 120,680 |
| 2014/07/04 | 15,980 | 15,980 | 15,860 | 15,900 | +110 | +0.7% | 120,718 |
| 2014/07/03 | 15,850 | 15,860 | 15,770 | 15,790 | -10 | -0.1% | 78,630 |
| 2014/07/02 | 15,830 | 15,890 | 15,790 | 15,800 | +30 | +0.2% | 150,504 |
| 2014/07/01 | 15,610 | 15,830 | 15,580 | 15,770 | +190 | +1.2% | 196,109 |
| 2014/06/30 | 15,590 | 15,620 | 15,490 | 15,580 | +60 | +0.4% | 66,500 |
| 2014/06/27 | 15,720 | 15,730 | 15,460 | 15,520 | -210 | -1.3% | 246,042 |
| 2014/06/26 | 15,750 | 15,770 | 15,710 | 15,730 | +50 | +0.3% | 52,501 |
| 2014/06/25 | 15,720 | 15,770 | 15,680 | 15,680 | -120 | -0.8% | 134,513 |
| 2014/06/24 | 15,720 | 15,860 | 15,680 | 15,800 | +20 | +0.1% | 233,909 |
| 2014/06/23 | 15,850 | 15,880 | 15,760 | 15,780 | ±0 | ±0% | 159,999 |
| 2014/06/20 | 15,760 | 15,850 | 15,730 | 15,780 | ±0 | ±0% | 102,854 |
2501～
2550
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
