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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 8,410 | 8,450 | 8,410 | 8,450 | +60 | +0.7% | 17,413 |
| 2011/12/19 | 8,460 | 8,460 | 8,370 | 8,390 | -110 | -1.3% | 50,862 |
| 2011/12/16 | 8,510 | 8,530 | 8,490 | 8,500 | +20 | +0.2% | 11,973 |
| 2011/12/15 | 8,530 | 8,550 | 8,470 | 8,480 | -130 | -1.5% | 37,284 |
| 2011/12/14 | 8,600 | 8,620 | 8,590 | 8,610 | -20 | -0.2% | 80,101 |
| 2011/12/13 | 8,610 | 8,680 | 8,610 | 8,630 | -90 | -1% | 16,460 |
| 2011/12/12 | 8,750 | 8,770 | 8,720 | 8,720 | +100 | +1.2% | 27,611 |
| 2011/12/09 | 8,670 | 8,670 | 8,600 | 8,620 | -130 | -1.5% | 74,802 |
| 2011/12/08 | 8,760 | 8,780 | 8,720 | 8,750 | -20 | -0.2% | 24,856 |
| 2011/12/07 | 8,710 | 8,820 | 8,710 | 8,770 | +100 | +1.2% | 63,047 |
| 2011/12/06 | 8,740 | 8,760 | 8,660 | 8,670 | -100 | -1.1% | 35,722 |
| 2011/12/05 | 8,800 | 8,810 | 8,770 | 8,770 | +40 | +0.5% | 39,822 |
| 2011/12/02 | 8,700 | 8,750 | 8,690 | 8,730 | +50 | +0.6% | 23,363 |
| 2011/12/01 | 8,740 | 8,750 | 8,670 | 8,680 | +180 | +2.1% | 293,275 |
| 2011/11/30 | 8,480 | 8,520 | 8,450 | 8,500 | -70 | -0.8% | 213,180 |
| 2011/11/29 | 8,470 | 8,570 | 8,430 | 8,570 | +170 | +2% | 124,990 |
| 2011/11/28 | 8,360 | 8,420 | 8,340 | 8,400 | +120 | +1.4% | 47,046 |
| 2011/11/25 | 8,240 | 8,280 | 8,230 | 8,280 | +20 | +0.2% | 39,149 |
| 2011/11/24 | 8,280 | 8,310 | 8,250 | 8,260 | -170 | -2% | 171,133 |
| 2011/11/22 | 8,370 | 8,440 | 8,350 | 8,430 | -20 | -0.2% | 34,449 |
| 2011/11/21 | 8,480 | 8,480 | 8,440 | 8,450 | -50 | -0.6% | 45,013 |
| 2011/11/18 | 8,470 | 8,500 | 8,460 | 8,500 | -80 | -0.9% | 57,519 |
| 2011/11/17 | 8,530 | 8,590 | 8,490 | 8,580 | +20 | +0.2% | 29,087 |
| 2011/11/16 | 8,640 | 8,660 | 8,550 | 8,560 | -110 | -1.3% | 44,780 |
| 2011/11/15 | 8,650 | 8,690 | 8,630 | 8,670 | -50 | -0.6% | 15,173 |
| 2011/11/14 | 8,730 | 8,760 | 8,700 | 8,720 | +130 | +1.5% | 34,109 |
| 2011/11/11 | 8,630 | 8,650 | 8,590 | 8,590 | -20 | -0.2% | 55,085 |
| 2011/11/10 | 8,640 | 8,660 | 8,590 | 8,610 | -220 | -2.5% | 53,543 |
| 2011/11/09 | 8,810 | 8,850 | 8,780 | 8,830 | +70 | +0.8% | 62,425 |
| 2011/11/08 | 8,840 | 8,850 | 8,740 | 8,760 | -100 | -1.1% | 58,763 |
| 2011/11/07 | 8,850 | 8,870 | 8,840 | 8,860 | -30 | -0.3% | 18,102 |
| 2011/11/04 | 8,890 | 8,910 | 8,820 | 8,890 | +110 | +1.3% | 49,013 |
| 2011/11/02 | 8,810 | 8,810 | 8,730 | 8,780 | -180 | -2% | 78,907 |
| 2011/11/01 | 8,970 | 9,040 | 8,930 | 8,960 | -110 | -1.2% | 69,393 |
| 2011/10/31 | 9,100 | 9,260 | 9,060 | 9,070 | -50 | -0.5% | 104,459 |
| 2011/10/28 | 9,180 | 9,180 | 9,100 | 9,120 | +120 | +1.3% | 103,892 |
| 2011/10/27 | 8,870 | 9,020 | 8,820 | 9,000 | +180 | +2% | 65,181 |
| 2011/10/26 | 8,770 | 8,900 | 8,750 | 8,820 | -40 | -0.5% | 37,377 |
| 2011/10/25 | 8,950 | 8,960 | 8,860 | 8,860 | -70 | -0.8% | 16,974 |
| 2011/10/24 | 8,860 | 8,930 | 8,860 | 8,930 | +150 | +1.7% | 40,753 |
| 2011/10/21 | 8,790 | 8,800 | 8,750 | 8,780 | ±0 | ±0% | 14,398 |
| 2011/10/20 | 8,850 | 8,850 | 8,770 | 8,780 | -100 | -1.1% | 18,178 |
| 2011/10/19 | 8,920 | 8,920 | 8,840 | 8,880 | +40 | +0.5% | 20,652 |
| 2011/10/18 | 8,850 | 8,860 | 8,820 | 8,840 | -150 | -1.7% | 32,851 |
| 2011/10/17 | 8,980 | 9,000 | 8,950 | 8,990 | +130 | +1.5% | 49,255 |
| 2011/10/14 | 8,870 | 8,880 | 8,820 | 8,860 | -20 | -0.2% | 165,908 |
| 2011/10/13 | 8,930 | 8,950 | 8,880 | 8,880 | +60 | +0.7% | 32,584 |
| 2011/10/12 | 8,810 | 8,860 | 8,790 | 8,820 | -20 | -0.2% | 36,981 |
| 2011/10/11 | 8,870 | 8,900 | 8,840 | 8,840 | +160 | +1.8% | 58,865 |
| 2011/10/07 | 8,700 | 8,760 | 8,680 | 8,680 | +50 | +0.6% | 64,362 |
3251～
3300
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
