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 |
|---|---|---|---|---|---|---|---|
| 2026/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/26 | 3,210 | 3,210 | 3,210 | 3,210 | +36 | +1.1% | 10 |
| 2026/02/25 | 3,156 | 3,174 | 3,156 | 3,174 | +27 | +0.9% | 5,330 |
| 2026/02/24 | 3,147 | 3,147 | 3,147 | 3,147 | - | - | 10 |
| 2026/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/19 | 3,169 | 3,169 | 3,167 | 3,167 | +50 | +1.6% | 70 |
| 2026/02/18 | 3,117 | 3,117 | 3,117 | 3,117 | +21 | +0.7% | 10 |
| 2026/02/17 | 3,126 | 3,126 | 3,096 | 3,096 | - | - | 50 |
| 2026/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/10 | 3,158 | 3,169 | 3,158 | 3,169 | +47 | +1.5% | 60 |
| 2026/02/09 | 2,998 | 3,127 | 2,998 | 3,122 | - | - | 380 |
| 2026/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/03 | 2,949.5 | 2,954 | 2,948 | 2,948 | - | - | 5,560 |
| 2026/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/30 | 2,911 | 2,911 | 2,892 | 2,904.5 | - | - | 290 |
| 2026/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/28 | 2,872.5 | 2,892.5 | 2,872.5 | 2,892.5 | -3.5 | -0.1% | 5,210 |
| 2026/01/27 | 2,896 | 2,896 | 2,896 | 2,896 | -0.5 | ±0% | 10 |
| 2026/01/26 | 2,926.5 | 2,926.5 | 2,895 | 2,896.5 | -80 | -2.7% | 260 |
| 2026/01/23 | 2,976.5 | 2,976.5 | 2,976.5 | 2,976.5 | +17 | +0.6% | 150 |
| 2026/01/22 | 2,959.5 | 2,959.5 | 2,959.5 | 2,959.5 | - | - | 10 |
| 2026/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/20 | 2,974.5 | 2,974.5 | 2,974.5 | 2,974.5 | -5 | -0.2% | 10 |
| 2026/01/19 | 2,969.5 | 2,979.5 | 2,969.5 | 2,979.5 | - | - | 140 |
| 2026/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/15 | 2,987.5 | 2,987.5 | 2,987.5 | 2,987.5 | +17 | +0.6% | 10 |
| 2026/01/14 | 2,970.5 | 2,970.5 | 2,970.5 | 2,970.5 | +25 | +0.8% | 10 |
| 2026/01/13 | 2,942.5 | 2,947.5 | 2,942 | 2,945.5 | +3.5 | +0.1% | 360 |
| 2026/01/09 | 2,942 | 2,942 | 2,942 | 2,942 | - | - | 10 |
| 2026/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/06 | 2,916.5 | 2,923.5 | 2,914.5 | 2,923.5 | +43.5 | +1.5% | 5,990 |
| 2026/01/05 | 2,853 | 2,880 | 2,853 | 2,880 | - | - | 210 |
| 2025/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/26 | 2,824.5 | 2,824.5 | 2,824.5 | 2,824.5 | - | - | 10 |
| 2025/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/24 | 2,824.5 | 2,824.5 | 2,824.5 | 2,824.5 | -14.5 | -0.5% | 10 |
| 2025/12/23 | 2,839 | 2,839 | 2,839 | 2,839 | ±0 | ±0% | 10 |
| 2025/12/22 | 2,839 | 2,839 | 2,839 | 2,839 | - | - | 10 |
| 2025/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/16 | 2,827 | 2,827 | 2,789.5 | 2,790 | -39.5 | -1.4% | 16,760 |
| 2025/12/15 | 2,829.5 | 2,829.5 | 2,829.5 | 2,829.5 | ±0 | ±0% | 10 |
101～
150
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
