3,174
+47 (+1.50%)
株価：2026/07/28 10:02
15分ディレイ
ｉＦｒｅｅＥＴＦ ＦＴＳＥ ＪＰＸ Ｂｌｏｓｓｏｍ Ｊａｐａｎ Ｉｎｄｅｘ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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 3,192 | 3,192 | 3,174 | 3,174 | +47 | +1.5% | 30 |
| 2026/07/27 | 3,127 | 3,127 | 3,127 | 3,127 | -119 | -3.7% | 10 |
| 2026/07/24 | 3,245 | 3,246 | 3,245 | 3,246 | -38 | -1.2% | 7,830 |
| 2026/07/23 | 3,281 | 3,289 | 3,281 | 3,284 | +1 | ±0% | 14,830 |
| 2026/07/22 | 3,283 | 3,283 | 3,283 | 3,283 | +49 | +1.5% | 2,070 |
| 2026/07/21 | 3,154 | 3,234 | 3,154 | 3,234 | +103 | +3.3% | 200 |
| 2026/07/17 | 3,140 | 3,140 | 3,131 | 3,131 | - | - | 30 |
| 2026/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/15 | 3,302 | 3,302 | 3,302 | 3,302 | +62 | +1.9% | 10 |
| 2026/07/14 | 3,240 | 3,240 | 3,240 | 3,240 | - | - | 10 |
| 2026/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/10 | 3,293 | 3,298 | 3,293 | 3,298 | +30 | +0.9% | 2,010 |
| 2026/07/09 | 3,261 | 3,273 | 3,261 | 3,268 | -40 | -1.2% | 2,100 |
| 2026/07/08 | 3,318 | 3,318 | 3,308 | 3,308 | -36 | -1.1% | 90 |
| 2026/07/07 | 3,389 | 3,391 | 3,344 | 3,344 | - | - | 40 |
| 2026/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/02 | 3,298 | 3,312 | 3,298 | 3,312 | +3 | +0.1% | 3,520 |
| 2026/07/01 | 3,344 | 3,344 | 3,309 | 3,309 | +9 | +0.3% | 2,340 |
| 2026/06/30 | 3,325 | 3,325 | 3,300 | 3,300 | +28 | +0.9% | 2,220 |
| 2026/06/29 | 3,272 | 3,272 | 3,272 | 3,272 | -5 | -0.2% | 1,840 |
| 2026/06/26 | 3,316 | 3,316 | 3,261 | 3,277 | -61 | -1.8% | 5,860 |
| 2026/06/25 | 3,325 | 3,338 | 3,325 | 3,338 | - | - | 2,910 |
| 2026/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/22 | 3,413 | 3,413 | 3,413 | 3,413 | - | - | 10 |
| 2026/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/18 | 3,370 | 3,376 | 3,370 | 3,376 | - | - | 1,720 |
| 2026/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/16 | 3,337 | 3,337 | 3,319 | 3,319 | -27 | -0.8% | 60 |
| 2026/06/15 | 3,316 | 3,349 | 3,309 | 3,346 | - | - | 13,770 |
| 2026/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/11 | 3,009 | 3,142 | 3,009 | 3,137 | - | - | 2,850 |
| 2026/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/05 | 3,290 | 3,290 | 3,289 | 3,289 | -5 | -0.2% | 130 |
| 2026/06/04 | 3,293 | 3,297 | 3,293 | 3,294 | -50 | -1.5% | 40 |
| 2026/06/03 | 3,309 | 3,344 | 3,309 | 3,344 | +84 | +2.6% | 420 |
| 2026/06/02 | 3,252 | 3,260 | 3,248 | 3,260 | -20 | -0.6% | 1,330 |
| 2026/06/01 | 3,280 | 3,280 | 3,280 | 3,280 | - | - | 190 |
| 2026/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/28 | 3,241 | 3,241 | 3,239 | 3,239 | - | - | 6,060 |
| 2026/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/21 | 3,193 | 3,193 | 3,193 | 3,193 | +47 | +1.5% | 4,400 |
| 2026/05/20 | 3,149 | 3,149 | 3,146 | 3,146 | - | - | 930 |
| 2026/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 2156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
