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 |
|---|---|---|---|---|---|---|---|
| 2026/05/18 | 3,212 | 3,212 | 3,182 | 3,182 | -67 | -2.1% | 1,880 |
| 2026/05/15 | 3,249 | 3,249 | 3,249 | 3,249 | -3 | -0.1% | 1,780 |
| 2026/05/14 | 3,252 | 3,252 | 3,252 | 3,252 | +27 | +0.8% | 10 |
| 2026/05/13 | 3,225 | 3,225 | 3,225 | 3,225 | +11 | +0.3% | 2,100 |
| 2026/05/12 | 3,229 | 3,229 | 3,199 | 3,214 | +35 | +1.1% | 430 |
| 2026/05/11 | 3,179 | 3,179 | 3,179 | 3,179 | - | - | 20 |
| 2026/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/07 | 3,146 | 3,146 | 3,146 | 3,146 | - | - | 100 |
| 2026/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/30 | 3,076 | 3,076 | 3,076 | 3,076 | - | - | 10 |
| 2026/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/27 | 3,071 | 3,104 | 3,071 | 3,104 | - | - | 5,390 |
| 2026/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/23 | 3,089 | 3,109 | 3,089 | 3,109 | +4 | +0.1% | 12,010 |
| 2026/04/22 | 3,105 | 3,105 | 3,105 | 3,105 | - | - | 30 |
| 2026/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/20 | 3,150 | 3,150 | 3,133 | 3,133 | - | - | 360 |
| 2026/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/16 | 3,138 | 3,173 | 3,138 | 3,173 | +43 | +1.4% | 100 |
| 2026/04/15 | 3,147 | 3,147 | 3,130 | 3,130 | +22 | +0.7% | 60 |
| 2026/04/14 | 3,118 | 3,123 | 3,108 | 3,108 | +18 | +0.6% | 130 |
| 2026/04/13 | 3,105 | 3,105 | 3,090 | 3,090 | - | - | 40 |
| 2026/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/02 | 3,001 | 3,001 | 2,982.5 | 2,987.5 | - | - | 4,740 |
| 2026/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/26 | 3,005 | 3,005 | 3,005 | 3,005 | +14 | +0.5% | 20 |
| 2026/03/25 | 2,989.5 | 2,997.5 | 2,979 | 2,991 | - | - | 3,860 |
| 2026/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/18 | 3,012 | 3,012 | 3,012 | 3,012 | - | - | 120 |
| 2026/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/03/13 | 2,960.5 | 2,988 | 2,960.5 | 2,975.5 | -8.5 | -0.3% | 380 |
| 2026/03/12 | 3,105 | 3,105 | 2,970 | 2,984 | -51 | -1.7% | 4,850 |
| 2026/03/11 | 3,059 | 3,069 | 3,035 | 3,035 | +8 | +0.3% | 790 |
| 2026/03/10 | 3,004 | 3,027 | 2,997.5 | 3,027 | +73 | +2.5% | 180 |
| 2026/03/09 | 2,954 | 2,954 | 2,954 | 2,954 | -70 | -2.3% | 40 |
| 2026/03/06 | 3,018 | 3,024 | 3,018 | 3,024 | -45 | -1.5% | 50 |
| 2026/03/05 | 3,101 | 3,101 | 3,069 | 3,069 | +93 | +3.1% | 100 |
| 2026/03/04 | 3,140 | 3,140 | 2,932 | 2,976 | - | - | 630 |
| 2026/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
