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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 15,570 | 15,800 | 15,560 | 15,780 | +240 | +1.5% | 320,988 |
| 2014/06/18 | 15,420 | 15,560 | 15,410 | 15,540 | +150 | +1% | 53,918 |
| 2014/06/17 | 15,380 | 15,450 | 15,370 | 15,390 | +40 | +0.3% | 56,807 |
| 2014/06/16 | 15,450 | 15,470 | 15,280 | 15,350 | -160 | -1% | 66,355 |
| 2014/06/13 | 15,250 | 15,540 | 15,240 | 15,510 | +120 | +0.8% | 208,360 |
| 2014/06/12 | 15,360 | 15,410 | 15,270 | 15,390 | -90 | -0.6% | 113,687 |
| 2014/06/11 | 15,420 | 15,490 | 15,410 | 15,480 | +70 | +0.5% | 86,562 |
| 2014/06/10 | 15,550 | 15,600 | 15,380 | 15,410 | -130 | -0.8% | 97,843 |
| 2014/06/09 | 15,610 | 15,630 | 15,540 | 15,540 | +50 | +0.3% | 108,353 |
| 2014/06/06 | 15,540 | 15,560 | 15,460 | 15,490 | -10 | -0.1% | 187,414 |
| 2014/06/05 | 15,540 | 15,560 | 15,430 | 15,500 | +20 | +0.1% | 139,923 |
| 2014/06/04 | 15,490 | 15,490 | 15,410 | 15,480 | +20 | +0.1% | 92,492 |
| 2014/06/03 | 15,500 | 15,510 | 15,450 | 15,460 | +120 | +0.8% | 133,558 |
| 2014/06/02 | 15,170 | 15,380 | 15,170 | 15,340 | +310 | +2.1% | 164,586 |
| 2014/05/30 | 15,120 | 15,160 | 15,000 | 15,030 | -50 | -0.3% | 148,129 |
| 2014/05/29 | 14,980 | 15,120 | 14,980 | 15,080 | ±0 | ±0% | 88,488 |
| 2014/05/28 | 15,040 | 15,130 | 15,010 | 15,080 | +40 | +0.3% | 46,238 |
| 2014/05/27 | 15,010 | 15,150 | 14,990 | 15,040 | +50 | +0.3% | 298,985 |
| 2014/05/26 | 14,980 | 15,000 | 14,930 | 14,990 | +130 | +0.9% | 60,687 |
| 2014/05/23 | 14,780 | 14,930 | 14,780 | 14,860 | +130 | +0.9% | 230,253 |
| 2014/05/22 | 14,580 | 14,780 | 14,550 | 14,730 | +290 | +2% | 267,691 |
| 2014/05/21 | 14,370 | 14,460 | 14,350 | 14,440 | -30 | -0.2% | 78,017 |
| 2014/05/20 | 14,480 | 14,540 | 14,440 | 14,470 | +70 | +0.5% | 38,753 |
| 2014/05/19 | 14,540 | 14,550 | 14,390 | 14,400 | -80 | -0.6% | 92,873 |
| 2014/05/16 | 14,490 | 14,510 | 14,410 | 14,480 | -210 | -1.4% | 248,706 |
| 2014/05/15 | 14,670 | 14,710 | 14,590 | 14,690 | -110 | -0.7% | 100,909 |
| 2014/05/14 | 14,800 | 14,820 | 14,750 | 14,800 | -10 | -0.1% | 59,557 |
| 2014/05/13 | 14,790 | 14,870 | 14,770 | 14,810 | +260 | +1.8% | 111,137 |
| 2014/05/12 | 14,580 | 14,640 | 14,520 | 14,550 | -40 | -0.3% | 70,649 |
| 2014/05/09 | 14,500 | 14,670 | 14,490 | 14,590 | +30 | +0.2% | 92,623 |
| 2014/05/08 | 14,560 | 14,650 | 14,510 | 14,560 | +110 | +0.8% | 128,348 |
| 2014/05/07 | 14,670 | 14,680 | 14,440 | 14,450 | -400 | -2.7% | 407,095 |
| 2014/05/02 | 14,830 | 14,870 | 14,810 | 14,850 | -30 | -0.2% | 82,948 |
| 2014/05/01 | 14,730 | 14,900 | 14,730 | 14,880 | +180 | +1.2% | 70,646 |
| 2014/04/30 | 14,810 | 14,830 | 14,670 | 14,700 | +10 | +0.1% | 73,711 |
| 2014/04/28 | 14,680 | 14,720 | 14,610 | 14,690 | -140 | -0.9% | 97,877 |
| 2014/04/25 | 14,770 | 14,960 | 14,730 | 14,830 | +20 | +0.1% | 80,144 |
| 2014/04/24 | 14,950 | 14,970 | 14,760 | 14,810 | -130 | -0.9% | 104,048 |
| 2014/04/23 | 14,900 | 14,950 | 14,860 | 14,940 | +140 | +0.9% | 69,654 |
| 2014/04/22 | 14,970 | 15,010 | 14,780 | 14,800 | -110 | -0.7% | 86,789 |
| 2014/04/21 | 14,940 | 15,050 | 14,900 | 14,910 | ±0 | ±0% | 189,327 |
| 2014/04/18 | 14,900 | 14,940 | 14,850 | 14,910 | +90 | +0.6% | 99,518 |
| 2014/04/17 | 14,790 | 14,900 | 14,750 | 14,820 | ±0 | ±0% | 96,597 |
| 2014/04/16 | 14,570 | 14,820 | 14,560 | 14,820 | +430 | +3% | 143,246 |
| 2014/04/15 | 14,480 | 14,490 | 14,370 | 14,390 | +80 | +0.6% | 104,317 |
| 2014/04/14 | 14,270 | 14,410 | 14,260 | 14,310 | -30 | -0.2% | 128,365 |
| 2014/04/11 | 14,320 | 14,420 | 14,270 | 14,340 | -370 | -2.5% | 481,304 |
| 2014/04/10 | 14,910 | 14,910 | 14,640 | 14,710 | -10 | -0.1% | 222,437 |
| 2014/04/09 | 14,850 | 14,910 | 14,690 | 14,720 | -300 | -2% | 417,053 |
| 2014/04/08 | 15,140 | 15,160 | 15,020 | 15,020 | -210 | -1.4% | 253,740 |
2551～
2600
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
