2,270
±0 (0.00%)
株価：2025/07/09 09:50
15分ディレイ
ｉＦｒｅｅＥＴＦ ＦＴＳＥ 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 2,178 | 2,185 | 2,165.5 | 2,183 | -22 | -1% | 20,580 |
| 2024/04/16 | 2,221 | 2,221 | 2,205 | 2,205 | - | - | 220 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 2,214.5 | 2,214.5 | 2,214.5 | 2,214.5 | -14 | -0.6% | 170 |
| 2024/04/10 | 2,232.5 | 2,232.5 | 2,228.5 | 2,228.5 | -13 | -0.6% | 14,160 |
| 2024/04/09 | 2,227 | 2,241.5 | 2,227 | 2,241.5 | +23 | +1% | 550 |
| 2024/04/08 | 2,208 | 2,218.5 | 2,208 | 2,218.5 | +21 | +1% | 60 |
| 2024/04/05 | 2,190 | 2,197.5 | 2,190 | 2,197.5 | -36.5 | -1.6% | 50 |
| 2024/04/04 | 2,234 | 2,234 | 2,234 | 2,234 | +37.5 | +1.7% | 90 |
| 2024/04/03 | 2,196.5 | 2,196.5 | 2,196.5 | 2,196.5 | -4 | -0.2% | 70 |
| 2024/04/02 | 2,203.5 | 2,203.5 | 2,200.5 | 2,200.5 | -58 | -2.6% | 210 |
| 2024/04/01 | 2,258.5 | 2,258.5 | 2,258.5 | 2,258.5 | - | - | 20 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 2,285.5 | 2,285.5 | 2,245.5 | 2,245.5 | +10 | +0.4% | 20 |
| 2024/03/26 | 2,234 | 2,235.5 | 2,234 | 2,235.5 | -9.5 | -0.4% | 40 |
| 2024/03/25 | 2,246 | 2,246 | 2,245 | 2,245 | -7 | -0.3% | 220 |
| 2024/03/22 | 2,252 | 2,252 | 2,252 | 2,252 | +14 | +0.6% | 200 |
| 2024/03/21 | 2,238 | 2,238 | 2,238 | 2,238 | +50.5 | +2.3% | 100 |
| 2024/03/19 | 2,177.5 | 2,187.5 | 2,177.5 | 2,187.5 | +34.5 | +1.6% | 210 |
| 2024/03/18 | 2,153 | 2,153 | 2,153 | 2,153 | +27 | +1.3% | 10 |
| 2024/03/15 | 2,114 | 2,130 | 2,114 | 2,126 | +18.5 | +0.9% | 210 |
| 2024/03/14 | 2,105.5 | 2,107.5 | 2,105.5 | 2,107.5 | +4 | +0.2% | 40 |
| 2024/03/13 | 2,134 | 2,134 | 2,103.5 | 2,103.5 | -3 | -0.1% | 3,210 |
| 2024/03/12 | 2,107.5 | 2,107.5 | 2,106.5 | 2,106.5 | -20 | -0.9% | 150 |
| 2024/03/11 | 2,145.5 | 2,145.5 | 2,126.5 | 2,126.5 | -53 | -2.4% | 7,540 |
| 2024/03/08 | 2,175 | 2,182 | 2,175 | 2,179.5 | -29.5 | -1.3% | 13,260 |
| 2024/03/07 | 2,209 | 2,209 | 2,209 | 2,209 | +44 | +2% | 10 |
| 2024/03/06 | 2,165 | 2,165 | 2,165 | 2,165 | +6 | +0.3% | 50 |
| 2024/03/05 | 2,159 | 2,159 | 2,159 | 2,159 | - | - | 10 |
| 2024/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 2,133.5 | 2,133.5 | 2,132 | 2,132 | -1.5 | -0.1% | 70 |
| 2024/02/27 | 2,133.5 | 2,133.5 | 2,133.5 | 2,133.5 | -5 | -0.2% | 10 |
| 2024/02/26 | 2,138.5 | 2,138.5 | 2,138.5 | 2,138.5 | +18.5 | +0.9% | 10 |
| 2024/02/22 | 2,120 | 2,120 | 2,120 | 2,120 | +28.5 | +1.4% | 90 |
| 2024/02/21 | 2,091.5 | 2,091.5 | 2,091.5 | 2,091.5 | - | - | 130 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 2,090 | 2,090 | 2,090 | 2,090 | -2.5 | -0.1% | 100 |
| 2024/02/16 | 2,092.5 | 2,092.5 | 2,092.5 | 2,092.5 | +38.5 | +1.9% | 2,590 |
| 2024/02/15 | 2,109 | 2,109 | 2,054 | 2,054 | -5.5 | -0.3% | 610 |
| 2024/02/14 | 2,065.5 | 2,065.5 | 2,059.5 | 2,059.5 | - | - | 110 |
| 2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/09 | 2,033 | 2,033 | 2,033 | 2,033 | - | - | 380 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 2,014.5 | 2,014.5 | 2,014.5 | 2,014.5 | - | - | 200 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 2,010 | 2,017.5 | 2,010 | 2,017.5 | - | - | 70 |
301～
350
件表示中 / 1901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
