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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 9,890 | 9,910 | 9,790 | 9,810 | -90 | -0.9% | 64,682 |
| 2012/03/02 | 9,920 | 9,930 | 9,860 | 9,900 | +60 | +0.6% | 60,684 |
| 2012/03/01 | 9,890 | 9,980 | 9,790 | 9,840 | +20 | +0.2% | 135,864 |
| 2012/02/29 | 9,900 | 9,990 | 9,820 | 9,820 | -50 | -0.5% | 194,890 |
| 2012/02/28 | 9,700 | 9,880 | 9,650 | 9,870 | +140 | +1.4% | 113,095 |
| 2012/02/27 | 9,850 | 9,860 | 9,730 | 9,730 | -30 | -0.3% | 193,959 |
| 2012/02/24 | 9,690 | 9,760 | 9,680 | 9,760 | +70 | +0.7% | 112,908 |
| 2012/02/23 | 9,680 | 9,720 | 9,630 | 9,690 | +20 | +0.2% | 45,900 |
| 2012/02/22 | 9,590 | 9,670 | 9,550 | 9,670 | +70 | +0.7% | 171,349 |
| 2012/02/21 | 9,580 | 9,630 | 9,550 | 9,600 | +20 | +0.2% | 50,801 |
| 2012/02/20 | 9,660 | 9,670 | 9,580 | 9,580 | +70 | +0.7% | 165,179 |
| 2012/02/17 | 9,520 | 9,550 | 9,480 | 9,510 | +180 | +1.9% | 264,679 |
| 2012/02/16 | 9,340 | 9,420 | 9,320 | 9,330 | -30 | -0.3% | 296,089 |
| 2012/02/15 | 9,230 | 9,420 | 9,220 | 9,360 | +200 | +2.2% | 237,242 |
| 2012/02/14 | 9,090 | 9,180 | 9,080 | 9,160 | +50 | +0.5% | 23,915 |
| 2012/02/13 | 9,050 | 9,120 | 9,050 | 9,110 | +50 | +0.6% | 21,813 |
| 2012/02/10 | 9,130 | 9,130 | 9,050 | 9,060 | -60 | -0.7% | 36,104 |
| 2012/02/09 | 9,110 | 9,120 | 9,050 | 9,120 | +10 | +0.1% | 31,058 |
| 2012/02/08 | 9,050 | 9,110 | 9,050 | 9,110 | +90 | +1% | 58,944 |
| 2012/02/07 | 9,010 | 9,030 | 8,990 | 9,020 | -10 | -0.1% | 20,810 |
| 2012/02/06 | 9,050 | 9,060 | 9,020 | 9,030 | +100 | +1.1% | 24,740 |
| 2012/02/03 | 8,950 | 8,980 | 8,920 | 8,930 | -50 | -0.6% | 103,917 |
| 2012/02/02 | 8,960 | 9,010 | 8,960 | 8,980 | +80 | +0.9% | 90,537 |
| 2012/02/01 | 8,900 | 8,930 | 8,890 | 8,900 | -10 | -0.1% | 51,577 |
| 2012/01/31 | 8,890 | 8,930 | 8,880 | 8,910 | ±0 | ±0% | 43,374 |
| 2012/01/30 | 8,920 | 8,940 | 8,870 | 8,910 | -20 | -0.2% | 47,352 |
| 2012/01/27 | 8,940 | 8,990 | 8,910 | 8,930 | -10 | -0.1% | 318,034 |
| 2012/01/26 | 9,000 | 9,000 | 8,940 | 8,940 | -30 | -0.3% | 109,939 |
| 2012/01/25 | 8,930 | 9,010 | 8,920 | 8,970 | +100 | +1.1% | 66,851 |
| 2012/01/24 | 8,910 | 8,930 | 8,870 | 8,870 | +10 | +0.1% | 22,328 |
| 2012/01/23 | 8,860 | 8,900 | 8,850 | 8,860 | ±0 | ±0% | 37,229 |
| 2012/01/20 | 8,840 | 8,900 | 8,830 | 8,860 | +120 | +1.4% | 268,791 |
| 2012/01/19 | 8,690 | 8,770 | 8,690 | 8,740 | +90 | +1% | 62,107 |
| 2012/01/18 | 8,550 | 8,690 | 8,540 | 8,650 | +90 | +1.1% | 33,815 |
| 2012/01/17 | 8,520 | 8,570 | 8,510 | 8,560 | +80 | +0.9% | 33,442 |
| 2012/01/16 | 8,520 | 8,520 | 8,460 | 8,480 | -130 | -1.5% | 30,285 |
| 2012/01/13 | 8,540 | 8,610 | 8,540 | 8,610 | +130 | +1.5% | 42,392 |
| 2012/01/12 | 8,520 | 8,530 | 8,460 | 8,480 | -50 | -0.6% | 16,723 |
| 2012/01/11 | 8,540 | 8,550 | 8,520 | 8,530 | ±0 | ±0% | 6,131 |
| 2012/01/10 | 8,560 | 8,560 | 8,510 | 8,530 | +20 | +0.2% | 11,851 |
| 2012/01/06 | 8,590 | 8,590 | 8,470 | 8,510 | -80 | -0.9% | 74,241 |
| 2012/01/05 | 8,610 | 8,620 | 8,580 | 8,590 | -40 | -0.5% | 24,181 |
| 2012/01/04 | 8,630 | 8,680 | 8,630 | 8,630 | +80 | +0.9% | 39,551 |
| 2011/12/30 | 8,530 | 8,550 | 8,520 | 8,550 | +60 | +0.7% | 15,994 |
| 2011/12/29 | 8,470 | 8,500 | 8,430 | 8,490 | -30 | -0.4% | 14,788 |
| 2011/12/28 | 8,530 | 8,560 | 8,520 | 8,520 | -30 | -0.4% | 3,878 |
| 2011/12/27 | 8,530 | 8,550 | 8,520 | 8,550 | -20 | -0.2% | 13,980 |
| 2011/12/26 | 8,620 | 8,620 | 8,570 | 8,570 | +90 | +1.1% | 46,886 |
| 2011/12/22 | 8,530 | 8,530 | 8,480 | 8,480 | -70 | -0.8% | 13,268 |
| 2011/12/21 | 8,550 | 8,560 | 8,530 | 8,550 | +100 | +1.2% | 38,399 |
3201～
3250
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
