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 |
|---|---|---|---|---|---|---|---|
| 2012/07/30 | 8,760 | 8,760 | 8,650 | 8,690 | +70 | +0.8% | 18,352 |
| 2012/07/27 | 8,650 | 8,650 | 8,590 | 8,620 | +110 | +1.3% | 28,098 |
| 2012/07/26 | 8,480 | 8,520 | 8,430 | 8,510 | +80 | +0.9% | 27,065 |
| 2012/07/25 | 8,480 | 8,490 | 8,400 | 8,430 | -120 | -1.4% | 58,125 |
| 2012/07/24 | 8,560 | 8,590 | 8,520 | 8,550 | -40 | -0.5% | 59,506 |
| 2012/07/23 | 8,660 | 8,680 | 8,560 | 8,590 | -160 | -1.8% | 74,783 |
| 2012/07/20 | 8,870 | 8,870 | 8,730 | 8,750 | -110 | -1.2% | 32,378 |
| 2012/07/19 | 8,870 | 8,900 | 8,850 | 8,860 | +60 | +0.7% | 39,494 |
| 2012/07/18 | 8,870 | 8,870 | 8,790 | 8,800 | -30 | -0.3% | 8,145 |
| 2012/07/17 | 8,800 | 8,870 | 8,790 | 8,830 | +40 | +0.5% | 21,737 |
| 2012/07/13 | 8,770 | 8,830 | 8,760 | 8,790 | +20 | +0.2% | 18,045 |
| 2012/07/12 | 8,940 | 8,940 | 8,770 | 8,770 | -140 | -1.6% | 68,738 |
| 2012/07/11 | 8,890 | 8,930 | 8,860 | 8,910 | -10 | -0.1% | 26,061 |
| 2012/07/10 | 8,990 | 9,040 | 8,920 | 8,920 | -40 | -0.4% | 23,021 |
| 2012/07/09 | 8,990 | 9,030 | 8,960 | 8,960 | -140 | -1.5% | 23,524 |
| 2012/07/06 | 9,180 | 9,180 | 9,050 | 9,100 | -190 | -2% | 43,044 |
| 2012/07/05 | 9,290 | 9,330 | 9,260 | 9,290 | -10 | -0.1% | 37,208 |
| 2012/07/04 | 9,300 | 9,330 | 9,290 | 9,300 | +20 | +0.2% | 25,790 |
| 2012/07/03 | 9,210 | 9,280 | 9,210 | 9,280 | +60 | +0.7% | 45,866 |
| 2012/07/02 | 9,280 | 9,300 | 9,200 | 9,220 | +20 | +0.2% | 48,054 |
| 2012/06/29 | 9,000 | 9,240 | 9,000 | 9,200 | +140 | +1.5% | 142,295 |
| 2012/06/28 | 9,030 | 9,070 | 9,010 | 9,060 | +140 | +1.6% | 64,296 |
| 2012/06/27 | 8,880 | 8,930 | 8,840 | 8,920 | +30 | +0.3% | 37,615 |
| 2012/06/26 | 8,860 | 8,890 | 8,800 | 8,890 | -40 | -0.4% | 50,328 |
| 2012/06/25 | 9,030 | 9,030 | 8,920 | 8,930 | -50 | -0.6% | 24,095 |
| 2012/06/22 | 8,910 | 9,020 | 8,910 | 8,980 | -40 | -0.4% | 53,192 |
| 2012/06/21 | 8,990 | 9,040 | 8,980 | 9,020 | +90 | +1% | 29,139 |
| 2012/06/20 | 8,900 | 8,950 | 8,890 | 8,930 | +90 | +1% | 28,934 |
| 2012/06/19 | 8,890 | 8,900 | 8,820 | 8,840 | -90 | -1% | 25,135 |
| 2012/06/18 | 8,950 | 8,950 | 8,900 | 8,930 | +200 | +2.3% | 45,672 |
| 2012/06/15 | 8,790 | 8,800 | 8,730 | 8,730 | -40 | -0.5% | 27,818 |
| 2012/06/14 | 8,720 | 8,770 | 8,710 | 8,770 | ±0 | ±0% | 42,380 |
| 2012/06/13 | 8,750 | 8,790 | 8,730 | 8,770 | +40 | +0.5% | 13,248 |
| 2012/06/12 | 8,650 | 8,760 | 8,640 | 8,730 | -90 | -1% | 22,008 |
| 2012/06/11 | 8,790 | 8,850 | 8,780 | 8,820 | +180 | +2.1% | 32,716 |
| 2012/06/08 | 8,810 | 8,810 | 8,610 | 8,640 | -170 | -1.9% | 57,767 |
| 2012/06/07 | 8,840 | 8,840 | 8,780 | 8,810 | +90 | +1% | 77,268 |
| 2012/06/06 | 8,610 | 8,730 | 8,590 | 8,720 | +150 | +1.8% | 73,197 |
| 2012/06/05 | 8,520 | 8,580 | 8,490 | 8,570 | +90 | +1.1% | 47,068 |
| 2012/06/04 | 8,430 | 8,480 | 8,420 | 8,480 | -130 | -1.5% | 147,558 |
| 2012/06/01 | 8,660 | 8,670 | 8,610 | 8,610 | -110 | -1.3% | 79,573 |
| 2012/05/31 | 8,690 | 8,730 | 8,640 | 8,720 | -90 | -1% | 37,315 |
| 2012/05/30 | 8,830 | 8,840 | 8,760 | 8,810 | -30 | -0.3% | 74,002 |
| 2012/05/29 | 8,760 | 8,850 | 8,710 | 8,840 | +50 | +0.6% | 27,427 |
| 2012/05/28 | 8,800 | 8,810 | 8,760 | 8,790 | +20 | +0.2% | 11,119 |
| 2012/05/25 | 8,790 | 8,800 | 8,740 | 8,770 | +20 | +0.2% | 79,056 |
| 2012/05/24 | 8,740 | 8,790 | 8,690 | 8,750 | ±0 | ±0% | 88,594 |
| 2012/05/23 | 8,910 | 8,910 | 8,720 | 8,750 | -170 | -1.9% | 56,538 |
| 2012/05/22 | 8,910 | 8,930 | 8,890 | 8,920 | +110 | +1.2% | 47,724 |
| 2012/05/21 | 8,800 | 8,870 | 8,800 | 8,810 | ±0 | ±0% | 76,083 |
3101～
3150
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
