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 |
|---|---|---|---|---|---|---|---|
| 2011/10/20 | 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 |
| 2011/10/06 | 8,590 | 8,640 | 8,570 | 8,630 | +150 | +1.8% | 73,867 |
| 2011/10/05 | 8,610 | 8,610 | 8,440 | 8,480 | -80 | -0.9% | 117,556 |
| 2011/10/04 | 8,510 | 8,560 | 8,460 | 8,560 | -70 | -0.8% | 107,747 |
| 2011/10/03 | 8,630 | 8,660 | 8,560 | 8,630 | -130 | -1.5% | 67,912 |
| 2011/09/30 | 8,800 | 8,850 | 8,750 | 8,760 | -40 | -0.5% | 83,379 |
| 2011/09/29 | 8,620 | 8,800 | 8,600 | 8,800 | +70 | +0.8% | 50,554 |
| 2011/09/28 | 8,700 | 8,760 | 8,690 | 8,730 | +60 | +0.7% | 79,968 |
| 2011/09/27 | 8,530 | 8,670 | 8,510 | 8,670 | +280 | +3.3% | 120,910 |
| 2011/09/26 | 8,570 | 8,590 | 8,390 | 8,390 | -230 | -2.7% | 313,989 |
| 2011/09/22 | 8,650 | 8,670 | 8,570 | 8,620 | -160 | -1.8% | 217,490 |
| 2011/09/21 | 8,760 | 8,790 | 8,740 | 8,780 | +50 | +0.6% | 16,012 |
| 2011/09/20 | 8,780 | 8,790 | 8,730 | 8,730 | -150 | -1.7% | 29,855 |
| 2011/09/16 | 8,810 | 8,890 | 8,800 | 8,880 | +180 | +2.1% | 151,517 |
| 2011/09/15 | 8,690 | 8,720 | 8,660 | 8,700 | +150 | +1.8% | 83,498 |
| 2011/09/14 | 8,660 | 8,690 | 8,520 | 8,550 | -100 | -1.2% | 161,430 |
| 2011/09/13 | 8,600 | 8,650 | 8,580 | 8,650 | +70 | +0.8% | 28,371 |
| 2011/09/12 | 8,570 | 8,610 | 8,540 | 8,580 | -190 | -2.2% | 61,962 |
| 2011/09/09 | 8,800 | 8,830 | 8,750 | 8,770 | -50 | -0.6% | 38,383 |
| 2011/09/08 | 8,880 | 8,900 | 8,790 | 8,820 | +10 | +0.1% | 41,373 |
| 2011/09/07 | 8,770 | 8,810 | 8,730 | 8,810 | +190 | +2.2% | 49,695 |
| 2011/09/06 | 8,710 | 8,740 | 8,620 | 8,620 | -190 | -2.2% | 120,697 |
| 2011/09/05 | 8,860 | 8,870 | 8,790 | 8,810 | -160 | -1.8% | 48,153 |
| 2011/09/02 | 9,010 | 9,040 | 8,940 | 8,970 | -110 | -1.2% | 42,201 |
| 2011/09/01 | 9,030 | 9,130 | 9,030 | 9,080 | +90 | +1% | 133,194 |
| 2011/08/31 | 8,970 | 8,990 | 8,930 | 8,990 | ±0 | ±0% | 94,167 |
| 2011/08/30 | 8,980 | 9,020 | 8,970 | 8,990 | +90 | +1% | 132,575 |
| 2011/08/29 | 8,830 | 8,960 | 8,780 | 8,900 | +70 | +0.8% | 72,112 |
| 2011/08/26 | 8,780 | 8,830 | 8,770 | 8,830 | +10 | +0.1% | 70,596 |
| 2011/08/25 | 8,770 | 8,880 | 8,770 | 8,820 | +150 | +1.7% | 96,409 |
| 2011/08/24 | 8,840 | 8,850 | 8,640 | 8,670 | -110 | -1.3% | 122,648 |
| 2011/08/23 | 8,720 | 8,780 | 8,660 | 8,780 | +140 | +1.6% | 95,844 |
| 2011/08/22 | 8,720 | 8,780 | 8,640 | 8,640 | -100 | -1.1% | 83,768 |
| 2011/08/19 | 8,780 | 8,820 | 8,730 | 8,740 | -230 | -2.6% | 183,761 |
| 2011/08/18 | 9,070 | 9,080 | 8,960 | 8,970 | -110 | -1.2% | 119,712 |
| 2011/08/17 | 9,070 | 9,110 | 9,030 | 9,080 | -30 | -0.3% | 39,560 |
| 2011/08/16 | 9,150 | 9,180 | 9,100 | 9,110 | +20 | +0.2% | 54,792 |
| 2011/08/15 | 9,110 | 9,140 | 9,060 | 9,090 | +100 | +1.1% | 66,494 |
| 2011/08/12 | 9,100 | 9,110 | 8,950 | 8,990 | -10 | -0.1% | 72,164 |
| 2011/08/11 | 8,870 | 9,010 | 8,850 | 9,000 | -50 | -0.6% | 78,444 |
| 2011/08/10 | 9,200 | 9,200 | 9,040 | 9,050 | +20 | +0.2% | 149,661 |
| 2011/08/09 | 8,820 | 9,030 | 8,680 | 9,030 | -130 | -1.4% | 339,181 |
3351～
3400
件表示中 / 3732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
