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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,061 | 1,061 | 1,050 | 1,051 | -7 | -0.7% | 33,526 |
| 2024/11/20 | 1,059 | 1,068 | 1,057 | 1,058 | -4 | -0.4% | 37,299 |
| 2024/11/19 | 1,060 | 1,067 | 1,057 | 1,062 | -2 | -0.2% | 257,345 |
| 2024/11/18 | 1,056 | 1,064 | 1,055 | 1,064 | -6 | -0.6% | 236,239 |
| 2024/11/15 | 1,070 | 1,078 | 1,065 | 1,070 | ±0 | ±0% | 265,002 |
| 2024/11/14 | 1,070 | 1,080 | 1,067 | 1,070 | +6 | +0.6% | 439,111 |
| 2024/11/13 | 1,082 | 1,083 | 1,063 | 1,064 | -19 | -1.8% | 397,004 |
| 2024/11/12 | 1,090 | 1,097 | 1,080 | 1,083 | -4 | -0.4% | 387,401 |
| 2024/11/11 | 1,086 | 1,093 | 1,084 | 1,087 | +1 | +0.1% | 263,079 |
| 2024/11/08 | 1,089 | 1,094 | 1,082 | 1,086 | +4 | +0.4% | 33,166 |
| 2024/11/07 | 1,089 | 1,093 | 1,075 | 1,082 | +7 | +0.7% | 47,131 |
| 2024/11/06 | 1,058 | 1,082 | 1,058 | 1,075 | +19 | +1.8% | 82,153 |
| 2024/11/05 | 1,052 | 1,059 | 1,044 | 1,056 | +10 | +1% | 183,752 |
| 2024/11/01 | 1,050 | 1,059 | 1,044 | 1,046 | -26 | -2.4% | 178,170 |
| 2024/10/31 | 1,074 | 1,076 | 1,065 | 1,072 | -7 | -0.6% | 64,067 |
| 2024/10/30 | 1,077 | 1,084 | 1,072 | 1,079 | +9 | +0.8% | 58,207 |
| 2024/10/29 | 1,065 | 1,070 | 1,058 | 1,070 | +7 | +0.7% | 585,338 |
| 2024/10/28 | 1,046 | 1,065 | 1,040 | 1,063 | +19 | +1.8% | 563,280 |
| 2024/10/25 | 1,047 | 1,048 | 1,039 | 1,044 | -6 | -0.6% | 675,291 |
| 2024/10/24 | 1,042 | 1,055 | 1,038 | 1,050 | +2 | +0.2% | 229,710 |
| 2024/10/23 | 1,054 | 1,059 | 1,047 | 1,048 | -6 | -0.6% | 421,003 |
| 2024/10/22 | 1,062 | 1,065 | 1,048 | 1,054 | -11 | -1% | 607,975 |
| 2024/10/21 | 1,068 | 1,070 | 1,060 | 1,065 | -3 | -0.3% | 209,594 |
| 2024/10/18 | 1,074 | 1,074 | 1,065 | 1,068 | ±0 | ±0% | 431,588 |
| 2024/10/17 | 1,076 | 1,077 | 1,067 | 1,068 | -3 | -0.3% | 531,383 |
| 2024/10/16 | 1,070 | 1,078 | 1,065 | 1,071 | -16 | -1.5% | 237,510 |
| 2024/10/15 | 1,093 | 1,095 | 1,087 | 1,087 | +7 | +0.6% | 47,306 |
| 2024/10/11 | 1,080 | 1,088 | 1,080 | 1,080 | -3 | -0.3% | 44,598 |
| 2024/10/10 | 1,090 | 1,091 | 1,082 | 1,083 | +1 | +0.1% | 52,005 |
| 2024/10/09 | 1,086 | 1,088 | 1,077 | 1,082 | -3 | -0.3% | 24,017 |
| 2024/10/08 | 1,094 | 1,094 | 1,084 | 1,085 | -17 | -1.5% | 118,134 |
| 2024/10/07 | 1,105 | 1,109 | 1,100 | 1,102 | +19 | +1.8% | 95,317 |
| 2024/10/04 | 1,082 | 1,087 | 1,080 | 1,083 | +3 | +0.3% | 80,171 |
| 2024/10/03 | 1,095 | 1,095 | 1,079 | 1,080 | +13 | +1.2% | 120,449 |
| 2024/10/02 | 1,065 | 1,077 | 1,063 | 1,067 | -16 | -1.5% | 199,104 |
| 2024/10/01 | 1,084 | 1,087 | 1,071 | 1,083 | +23 | +2.2% | 193,679 |
| 2024/09/30 | 1,083 | 1,112 | 1,059 | 1,060 | -53 | -4.8% | 637,927 |
| 2024/09/27 | 1,093 | 1,113 | 1,090 | 1,113 | +27 | +2.5% | 188,485 |
| 2024/09/26 | 1,070 | 1,086 | 1,070 | 1,086 | +28 | +2.6% | 85,679 |
| 2024/09/25 | 1,061 | 1,064 | 1,057 | 1,058 | -2 | -0.2% | 39,068 |
| 2024/09/24 | 1,061 | 1,069 | 1,060 | 1,060 | +9 | +0.9% | 154,780 |
| 2024/09/20 | 1,059 | 1,061 | 1,050 | 1,051 | +12 | +1.2% | 204,898 |
| 2024/09/19 | 1,017 | 1,056 | 1,017 | 1,039 | +22 | +2.2% | 271,012 |
| 2024/09/18 | 1,029 | 1,031 | 1,009 | 1,017 | +3 | +0.3% | 702,665 |
| 2024/09/17 | 1,028 | 1,028 | 1,001 | 1,014 | -6 | -0.6% | 215,534 |
| 2024/09/13 | 1,033 | 1,033 | 1,019 | 1,020 | -11 | -1.1% | 241,827 |
| 2024/09/12 | 1,029 | 1,035 | 1,023 | 1,031 | +26 | +2.6% | 59,845 |
| 2024/09/11 | 1,014 | 1,017 | 995 | 1,005 | -14 | -1.4% | 164,405 |
| 2024/09/10 | 1,028 | 1,031 | 1,018 | 1,019 | -3 | -0.3% | 80,663 |
| 2024/09/09 | 999 | 1,023 | 995 | 1,022 | -7 | -0.7% | 112,866 |
1～
50
件表示中 / 205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
