ｉＦｒｅｅＥＴＦ ＪＰＸプライム１５０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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,059 | 1,061 | 1,053 | 1,060 | -9 | -0.8% | 7,798 |
| 2025/05/21 | 1,072 | 1,072 | 1,063 | 1,069 | +2 | +0.2% | 2,570 |
| 2025/05/20 | 1,071 | 1,081 | 1,067 | 1,067 | -3 | -0.3% | 21,640 |
| 2025/05/19 | 1,072 | 1,072 | 1,067 | 1,070 | -2 | -0.2% | 13,146 |
| 2025/05/16 | 1,066 | 1,073 | 1,066 | 1,072 | +2 | +0.2% | 10,610 |
| 2025/05/15 | 1,073 | 1,074 | 1,066 | 1,070 | -7 | -0.6% | 7,560 |
| 2025/05/14 | 1,086 | 1,086 | 1,069 | 1,077 | -9 | -0.8% | 11,216 |
| 2025/05/13 | 1,089 | 1,094 | 1,080 | 1,086 | +18 | +1.7% | 144,261 |
| 2025/05/12 | 1,071 | 1,077 | 1,064 | 1,068 | -3 | -0.3% | 33,196 |
| 2025/05/09 | 1,066 | 1,074 | 1,066 | 1,071 | +12 | +1.1% | 72,739 |
| 2025/05/08 | 1,058 | 1,062 | 1,051 | 1,059 | +2 | +0.2% | 40,329 |
| 2025/05/07 | 1,056 | 1,068 | 1,056 | 1,057 | -1 | -0.1% | 64,197 |
| 2025/05/02 | 1,051 | 1,063 | 1,051 | 1,058 | +6 | +0.6% | 71,089 |
| 2025/05/01 | 1,045 | 1,052 | 1,039 | 1,052 | +10 | +1% | 23,079 |
| 2025/04/30 | 1,033 | 1,042 | 1,033 | 1,042 | +9 | +0.9% | 46,478 |
| 2025/04/28 | 1,035 | 1,041 | 1,031 | 1,033 | +7 | +0.7% | 39,685 |
| 2025/04/25 | 1,020 | 1,032 | 1,019 | 1,026 | +25 | +2.5% | 35,376 |
| 2025/04/24 | 1,015 | 1,017 | 1,001 | 1,001 | +1 | +0.1% | 9,101 |
| 2025/04/23 | 1,000 | 1,009 | 999 | 1,000 | +17 | +1.7% | 124,575 |
| 2025/04/22 | 983 | 984 | 977 | 983 | -1 | -0.1% | 22,029 |
| 2025/04/21 | 991 | 991 | 980 | 984 | -11 | -1.1% | 3,189 |
| 2025/04/18 | 989 | 995 | 982 | 995 | +10 | +1% | 50,367 |
| 2025/04/17 | 971 | 985 | 971 | 985 | +24 | +2.5% | 33,722 |
| 2025/04/16 | 984 | 984 | 961 | 961 | -20 | -2% | 33,850 |
| 2025/04/15 | 981 | 984 | 977 | 981 | +11 | +1.1% | 172,414 |
| 2025/04/14 | 973 | 981 | 968 | 970 | +8 | +0.8% | 17,899 |
| 2025/04/11 | 939 | 964 | 936 | 962 | -27 | -2.7% | 227,187 |
| 2025/04/10 | 995 | 997 | 973 | 989 | +75 | +8.2% | 104,158 |
| 2025/04/09 | 918 | 926 | 899 | 914 | -37 | -3.9% | 124,694 |
| 2025/04/08 | 940 | 962 | 940 | 951 | +52 | +5.8% | 118,617 |
| 2025/04/07 | 900 | 1,005 | 892 | 899 | -76 | -7.8% | 438,941 |
| 2025/04/04 | 980 | 989 | 959 | 975 | -26 | -2.6% | 150,622 |
| 2025/04/03 | 1,000 | 1,005 | 977 | 1,001 | -29 | -2.8% | 300,559 |
| 2025/04/02 | 1,038 | 1,038 | 1,021 | 1,030 | -2 | -0.2% | 150,684 |
| 2025/04/01 | 1,040 | 1,044 | 1,029 | 1,032 | +2 | +0.2% | 131,715 |
| 2025/03/31 | 1,044 | 1,045 | 1,027 | 1,030 | -39 | -3.6% | 281,599 |
| 2025/03/28 | 1,077 | 1,077 | 1,062 | 1,069 | -8 | -0.7% | 38,366 |
| 2025/03/27 | 1,072 | 1,077 | 1,067 | 1,077 | -4 | -0.4% | 16,778 |
| 2025/03/26 | 1,080 | 1,083 | 1,074 | 1,081 | +11 | +1% | 49,745 |
| 2025/03/25 | 1,076 | 1,081 | 1,069 | 1,070 | +2 | +0.2% | 13,470 |
| 2025/03/24 | 1,073 | 1,075 | 1,068 | 1,068 | -4 | -0.4% | 9,658 |
| 2025/03/21 | 1,070 | 1,078 | 1,067 | 1,072 | -2 | -0.2% | 25,542 |
| 2025/03/19 | 1,069 | 1,082 | 1,061 | 1,074 | +8 | +0.8% | 121,683 |
| 2025/03/18 | 1,068 | 1,072 | 1,066 | 1,066 | +10 | +0.9% | 44,075 |
| 2025/03/17 | 1,051 | 1,058 | 1,051 | 1,056 | +13 | +1.2% | 111,619 |
| 2025/03/14 | 1,039 | 1,045 | 1,029 | 1,043 | -3 | -0.3% | 37,353 |
| 2025/03/13 | 1,041 | 1,050 | 1,037 | 1,046 | +8 | +0.8% | 17,266 |
| 2025/03/12 | 1,026 | 1,041 | 1,026 | 1,038 | +7 | +0.7% | 28,024 |
| 2025/03/11 | 1,022 | 1,031 | 1,010 | 1,031 | -12 | -1.2% | 68,375 |
| 2025/03/10 | 1,041 | 1,046 | 1,035 | 1,043 | +2 | +0.2% | 29,623 |
1～
50
件表示中 / 324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
